Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Covalon Tech Ltd (OP: CVALF )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 19, 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 (%)
Nov 18, 2024 2.950 3.000 2.620 2.880 130,784 +0.01(+0.52%)
Nov 15, 2024 2.676 2.980 2.660 2.865 50,911 +0.17(+6.35%)
Nov 14, 2024 2.595 2.700 2.595 2.694 9,420 +0.14(+5.42%)
Nov 13, 2024 2.690 2.690 2.539 2.556 18,642 -0.12(-4.64%)
Nov 12, 2024 3.080 3.080 2.680 2.680 3,297 -0.11(-3.94%)
Nov 11, 2024 2.620 2.810 2.618 2.790 20,480 +0.19(+7.31%)
Nov 08, 2024 2.510 2.646 2.450 2.600 135,331 +0.13(+5.16%)
Nov 07, 2024 2.450 2.490 2.450 2.473 14,622 +0.00(+0.06%)
Nov 06, 2024 2.465 2.471 2.465 2.471 1,150 +0.01(+0.45%)
Nov 05, 2024 2.460 2.460 2.460 2.460 2,050 -0.01(-0.40%)
Nov 04, 2024 2.463 2.470 2.445 2.470 3,300 +0.02(+0.69%)
Nov 01, 2024 2.455 2.470 2.425 2.453 27,000 +0.03(+1.36%)
Oct 31, 2024 2.420 2.450 2.380 2.420 16,956 -0.01(-0.33%)
Oct 30, 2024 2.380 2.470 2.360 2.428 9,618 +0.04(+1.80%)
Oct 29, 2024 2.420 2.420 2.385 2.385 5,700 -0.02(-0.63%)
Oct 28, 2024 2.390 2.440 2.250 2.400 35,377 +0.15(+6.67%)
Oct 25, 2024 2.240 2.269 2.207 2.250 31,182 -0.00(-0.22%)
Oct 24, 2024 2.240 2.255 2.240 2.255 6,750 +0.01(+0.45%)
Oct 23, 2024 2.250 2.250 2.245 2.245 1,900 +0.02(+1.06%)
Oct 22, 2024 2.235 2.235 2.210 2.221 22,853 +0.01(+0.52%)
Oct 21, 2024 2.250 2.265 2.210 2.210 11,257 -0.06(-2.52%)
Oct 18, 2024 2.275 2.300 2.230 2.267 12,544 -0.05(-2.28%)
Oct 17, 2024 2.400 2.400 2.297 2.320 4,946 -0.12(-5.11%)
Oct 15, 2024 2.445 1 +0.02(+1.03%)
Oct 11, 2024 2.420 0 +0.05(+2.11%)
Oct 10, 2024 2.370 2.370 2.370 2.370 4,900 -0.07(-2.87%)
Oct 09, 2024 2.457 2.465 2.330 2.440 14,540 +0.02(+0.83%)
Oct 08, 2024 2.421 2.441 2.412 2.420 25,036 +0.05(+2.11%)
Oct 07, 2024 2.410 2.430 2.370 2.370 13,342 -0.03(-1.25%)
Oct 04, 2024 2.470 2.470 2.400 2.400 4,700 -0.06(-2.30%)
Oct 03, 2024 2.460 2.460 2.457 2.457 4,000 +0.02(+0.90%)
Oct 02, 2024 2.480 2.480 2.420 2.434 18,860 -0.04(-1.64%)
Oct 01, 2024 2.498 2.522 2.470 2.475 22,868 -0.04(-1.79%)
Sep 30, 2024 2.520 2.520 2.494 2.520 39,284 +0.05(+1.88%)
Sep 27, 2024 2.525 2.570 2.473 2.474 76,548 -0.02(-0.66%)
Sep 26, 2024 2.420 2.550 2.420 2.490 62,120 +0.00(+0.00%)
Sep 25, 2024 2.465 2.490 2.465 2.490 10,712 +0.04(+1.63%)
Sep 24, 2024 2.421 2.462 2.400 2.450 60,909 +0.05(+2.16%)
Sep 23, 2024 2.398 2.398 2.398 2.398 2,000 -0.03(-1.31%)
Sep 20, 2024 2.460 2.550 2.410 2.430 71,000 +0.06(+2.53%)
Sep 19, 2024 2.340 2.370 2.330 2.370 11,208 -0.02(-0.84%)
Sep 18, 2024 2.390 2.390 2.350 2.390 29,452 -0.02(-0.83%)
Sep 17, 2024 2.425 2.425 2.396 2.410 14,608 +0.06(+2.45%)
Sep 16, 2024 2.370 2.370 2.280 2.352 16,804 +0.15(+6.92%)
Sep 12, 2024 2.200 0 +0.00(+0.00%)
Sep 11, 2024 2.200 2.200 2.200 2.200 100 -0.03(-1.35%)
Sep 10, 2024 2.230 2.230 2.230 2.230 100 -0.03(-1.15%)
Sep 09, 2024 2.255 2.260 2.255 2.256 6,514 +0.03(+1.16%)
Sep 06, 2024 2.230 2.350 2.230 2.230 10,002 -0.10(-4.17%)
Sep 04, 2024 2.327 2 +0.03(+1.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.