Covalon Technologies Ltd Historical Data - COV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Covalon Technologies Ltd (COV)
Covalon Technologies Ltd (COV) Historical

Covalon Technologies Ltd (COV)

2.08

0.01

(0.48%)

Closed July 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	2.08	0.01	0.48	2.07	2.08	2.07	7075
1721857200	2.07	-0.03	-1.43	2.1	2.1	2.07	5100
1721770800	2.1	0.02	0.96	2.07	2.1	2.07	44050
1721684400	2.08	0.03	1.46	2.08	2.08	2.08	8000
1721425200	2.05	0	0.00	2.05	2.05	2.05	0
1721338800	2.05	-0.05	-2.38	2.08	2.08	2.05	9925
1721252400	2.1	0	0.00	2.11	2.11	2.1	4540
1721166000	2.1	0.02	0.96	2.1	2.1	2.1	700
1721079600	2.08	0	0.00	2.08	2.08	2.05	13184
1720820400	2.08	0.03	1.46	2.02	2.08	2.0099999	20120
1720734000	2.05	0.02	0.99	2.05	2.05	2.05	5000
1720647600	2.0299999	-0.03	-1.46	2.0099999	2.0299999	2.0099999	1200
1720561200	2.06	-0.02	-0.96	2.06	2.06	2.06	1700
1720474800	2.08	0.01	0.48	2.06	2.08	2.06	17048
1720215600	2.07	0	0.00	2.08	2.08	2.07	5800
1720129200	2.07	-0.03	-1.43	2.08	2.08	2.07	400
1720042800	2.1	0	0.00	2.1	2.1	2.09	9315
1719956400	2.1	0	0.00	2.12	2.12	2.1	3500
1719610800	2.1	0	0.00	2.08	2.1	2.08	2567
1719524400	2.1	0	0.00	2.1	2.1	2.1	12600
1719438000	2.1	0.03	1.45	2.12	2.13	2.1	36700
1719351600	2.07	0	0.00	2.08	2.08	2.07	2500
1719265200	2.07	-0.1	-4.61	2.18	2.18	2.06	16224
1719006000	2.17	0	0.00	2.19	2.19	2.15	14300
1718919600	2.17	0.01	0.46	2.18	2.2	2.15	13900
1718833200	2.16	-0.07	-3.14	2.23	2.23	2.15	21800
1718746800	2.23	0.01	0.45	2.21	2.24	2.2	25305
1718660400	2.22	0.23	11.56	2.13	2.24	2.07	90502
1718401200	1.99	0.01	0.51	1.96	1.99	1.96	4300
1718314800	1.98	-0.1	-4.81	2.07	2.07	1.98	30500
1718228400	2.08	0.1	5.05	1.98	2.08	1.98	4960
1718142000	1.98	-0.02	-1.00	2	2	1.98	5950
1718055600	2	0.04	2.04	2.0099999	2.0099999	2	12600
1717796400	1.96	-0.09	-4.39	2.0099999	2.0099999	1.95	7300
1717710000	2.05	-0.05	-2.38	1.92	2.05	1.91	600
1717623600	2.1	0.01	0.48	2.1	2.17	2.06	11505
1717537200	2.09	-0.18	-7.93	2.2799999	2.2799999	1.7	14800
1717450800	2.27	0.09	4.13	2.22	2.4	2.22	47425
1717191600	2.18	0.09	4.31	2.2	2.3	2.18	127488
1717105200	2.09	0.37	21.51	1.73	2.1	1.73	79148
1717018800	1.72	0.61	54.95	1.5	1.76	1.5	41300
1716932400	1.11	0.02	1.83	1.11	1.11	1.11	1000
1716846000	1.09	0	0.00	1.09	1.09	1.09	0
1716586800	1.09	-0.01	-0.91	1.03	1.09	1.02	2900
1716500400	1.1	0.02	1.85	1.15	1.15	1.1	16000
1716414000	1.08	0.04	3.85	1.04	1.08	1.01	21600
1716327600	1.04	-0.05	-4.59	1.06	1.06	1.04	5100
1715982000	1.09	0	0.00	1.09	1.09	1.09	0
1715895600	1.09	-0.02	-1.80	1.09	1.09	1.09	100
1715809200	1.11	0.07	6.73	1.1	1.11	1.1	1700
1715722800	1.04	-0.03	-2.80	1.05	1.05	1.04	8500
1715636400	1.07	-0.02	-1.83	1.02	1.07	1.02	2800
1715377200	1.09	0	0.00	1.09	1.09	1.09	0
1715290800	1.09	0.03	2.83	1.08	1.09	1.08	4000
1715204400	1.06	0.04	3.92	1.06	1.06	1.06	1000
1715118000	1.02	0.02	2.00	1.01	1.02	1.01	300
1715031600	1	-0.01	-0.99	1	1	1	1009
1714772400	1.01	-0.22	-17.89	1.06	1.06	1.01	18000
1714686000	1.23	0	0.00	1.23	1.23	1.23	0
1714599600	1.23	0	0.00	1.23	1.23	1.23	0
1714513200	1.23	0.05	4.24	1.04	1.23	1.04	800
1714426800	1.18	0.03	2.61	1.19	1.19	1.18	4700
1714167600	1.15	0.18	18.56	1.11	1.15	1.1	10000

Covalon Technologies

Fleetwood Enterprise

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions