Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covalon Tech Ltd (TSV: COV )

3.140 -0.040 (-1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 3.140 3.150 3.020 3.140 29,295 -0.04(-1.26%)
Oct 17, 2024 3.300 3.300 3.150 3.180 40,686 -0.13(-3.93%)
Oct 16, 2024 3.350 3.350 3.310 3.310 12,082 -0.05(-1.49%)
Oct 15, 2024 3.340 3.370 3.340 3.360 23,388 +0.02(+0.60%)
Oct 11, 2024 3.340 0 +0.00(+0.00%)
Oct 10, 2024 3.340 3.340 3.340 3.340 3,549 +0.00(+0.00%)
Oct 09, 2024 3.400 3.400 3.170 3.340 52,245 -0.01(-0.30%)
Oct 08, 2024 3.250 3.350 3.250 3.350 11,740 +0.05(+1.52%)
Oct 07, 2024 3.250 3.300 3.190 3.300 23,648 +0.08(+2.48%)
Oct 04, 2024 3.350 3.350 3.200 3.220 18,372 -0.11(-3.30%)
Oct 03, 2024 3.350 3.350 3.300 3.330 16,118 -0.02(-0.60%)
Oct 02, 2024 3.390 3.390 3.270 3.350 27,455 +0.07(+2.13%)
Oct 01, 2024 3.380 3.420 3.270 3.280 15,859 -0.07(-2.09%)
Sep 30, 2024 3.400 3.430 3.350 3.350 29,905 -0.05(-1.47%)
Sep 27, 2024 3.400 3.420 3.300 3.400 56,750 +0.00(+0.00%)
Sep 26, 2024 3.250 3.430 3.250 3.400 50,264 +0.05(+1.49%)
Sep 25, 2024 3.280 3.350 3.280 3.350 29,395 +0.12(+3.55%)
Sep 24, 2024 3.250 3.300 3.230 3.235 41,500 +0.03(+1.09%)
Sep 23, 2024 3.300 3.300 3.200 3.200 13,630 -0.06(-1.84%)
Sep 20, 2024 3.320 3.460 3.260 3.260 123,199 +0.01(+0.31%)
Sep 19, 2024 3.260 3.260 3.150 3.250 35,983 +0.00(+0.00%)
Sep 18, 2024 3.250 3.250 3.200 3.250 32,293 +0.00(+0.00%)
Sep 17, 2024 3.210 3.310 3.200 3.250 53,876 +0.08(+2.52%)
Sep 16, 2024 3.060 3.220 3.060 3.170 88,192 +0.18(+6.02%)
Sep 13, 2024 2.970 2.990 2.900 2.990 30,600 +0.04(+1.36%)
Sep 12, 2024 3.060 3.060 2.950 2.950 13,330 -0.08(-2.64%)
Sep 11, 2024 3.020 3.040 2.950 3.030 56,315 +0.01(+0.33%)
Sep 10, 2024 3.010 3.050 3.000 3.020 16,400 +0.03(+1.00%)
Sep 09, 2024 3.050 3.080 2.990 2.990 13,644 -0.06(-1.97%)
Sep 06, 2024 3.150 3.150 3.000 3.050 39,611 -0.10(-3.17%)
Sep 05, 2024 3.150 3.170 3.150 3.150 4,812 +0.01(+0.32%)
Sep 04, 2024 3.160 3.160 3.100 3.140 12,050 +0.04(+1.29%)
Sep 03, 2024 3.150 3.190 3.100 3.100 98,057 -0.03(-0.96%)
Aug 30, 2024 3.130 0 -0.03(-0.95%)
Aug 29, 2024 3.140 3.180 3.130 3.160 21,363 -0.04(-1.25%)
Aug 28, 2024 3.210 3.250 3.100 3.200 40,573 -0.01(-0.31%)
Aug 27, 2024 3.210 3.210 3.140 3.210 18,189 +0.06(+1.90%)
Aug 26, 2024 3.200 3.255 3.090 3.150 156,058 -0.03(-0.94%)
Aug 23, 2024 3.090 3.190 3.070 3.180 86,090 +0.11(+3.58%)
Aug 22, 2024 3.150 3.220 3.040 3.070 97,683 +0.07(+2.33%)
Aug 21, 2024 3.150 3.150 2.830 3.000 285,129 +0.24(+8.70%)
Aug 20, 2024 2.590 2.900 2.590 2.760 55,337 +0.13(+4.94%)
Aug 19, 2024 2.620 2.910 2.620 2.630 16,653 +0.04(+1.54%)
Aug 16, 2024 2.590 2.590 2.580 2.590 2,552 +0.09(+3.60%)
Aug 15, 2024 2.310 2.500 2.300 2.500 11,900 +0.00(+0.00%)
Aug 14, 2024 2.500 2.500 2.500 2.500 7,813 -0.05(-1.96%)
Aug 13, 2024 2.440 2.610 2.440 2.550 26,600 +0.11(+4.51%)
Aug 12, 2024 2.450 2.450 2.350 2.440 8,055 -0.06(-2.40%)
Aug 09, 2024 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Aug 08, 2024 2.350 2.500 2.350 2.500 4,940 +0.20(+8.70%)
Aug 07, 2024 2.130 2.300 2.130 2.300 14,900 +0.20(+9.52%)
Aug 06, 2024 2.190 2.200 2.100 2.100 8,575 -0.11(-4.98%)
Aug 02, 2024 2.210 0 -0.09(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.