COVCovalon Technologies Ltd01/18/2019
LAST:

 4.750
CHANGE:
 0.15
OPEN:
4.900
HIGH:
4.950
ASK:
0.240
VOLUME:
9,069
CHANGE(%):
3.06
PREV:
4.900
LOW:
4.740
BID:
0.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/194.9004.9504.7404.7509,0690
01/17/194.9004.9904.7704.9005,4000
01/16/195.2405.2404.7504.99012,2500
01/15/195.1505.2005.1205.1202,3000
01/14/194.9005.4004.8005.30012,2050
01/11/194.5004.8504.5004.82013,2880
01/10/194.9304.9304.2904.45013,1380
01/09/194.1504.5004.0204.35024,2400
01/08/194.0404.1404.0004.00016,4050
01/07/194.0304.0504.0004.04020,6150
FUNDAMENTALS
Sector:
Industry:
52wk range:3.22 - 9.45
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 25, 2006
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83