Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Covalon Technologies Ltd | COV | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.01 | 1.95 | 2.01 | 1.96 | 2.05 |
COV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.20 | 2.40 | 1.70 | 2.19 | 40,364 | -0.24 | -10.91% |
1 Month | 1.02 | 2.40 | 1.01 | 1.94 | 23,873 | 0.94 | 92.16% |
3 Months | 1.30 | 2.40 | 0.97 | 1.72 | 11,449 | 0.66 | 50.77% |
6 Months | 0.97 | 2.40 | 0.97 | 1.56 | 8,724 | 0.99 | 102.06% |
1 Year | 1.95 | 2.40 | 0.96 | 1.55 | 6,755 | 0.01 | 0.51% |
3 Years | 1.52 | 3.15 | 0.96 | 2.18 | 8,383 | 0.44 | 28.95% |
5 Years | 5.00 | 5.22 | 0.70 | 1.99 | 9,999 | -3.04 | -60.80% |
COV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 1.96 | -0.09 | -4.39% | 2.01 | 2.01 | 1.95 | 7,300 |
Jun 06 2024 | 2.05 | -0.05 | -2.38% | 1.92 | 2.05 | 1.91 | 600 |
Jun 05 2024 | 2.10 | 0.01 | 0.48% | 2.10 | 2.17 | 2.06 | 11,505 |
Jun 04 2024 | 2.09 | -0.18 | -7.93% | 2.28 | 2.28 | 1.70 | 14,800 |
Jun 03 2024 | 2.27 | 0.09 | 4.13% | 2.22 | 2.40 | 2.22 | 47,425 |
May 31 2024 | 2.18 | 0.09 | 4.31% | 2.20 | 2.30 | 2.18 | 127,488 |
May 30 2024 | 2.09 | 0.37 | 21.51% | 1.73 | 2.10 | 1.73 | 79,148 |
May 29 2024 | 1.72 | 0.61 | 54.95% | 1.50 | 1.76 | 1.50 | 41,300 |
May 28 2024 | 1.11 | 0.02 | 1.83% | 1.11 | 1.11 | 1.11 | 1,000 |
May 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
May 24 2024 | 1.09 | -0.01 | -0.91% | 1.03 | 1.09 | 1.02 | 2,900 |
May 23 2024 | 1.10 | 0.02 | 1.85% | 1.15 | 1.15 | 1.10 | 16,000 |
May 22 2024 | 1.08 | 0.04 | 3.85% | 1.04 | 1.08 | 1.01 | 21,600 |
May 21 2024 | 1.04 | -0.05 | -4.59% | 1.06 | 1.06 | 1.04 | 5,100 |
May 17 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
May 16 2024 | 1.09 | -0.02 | -1.80% | 1.09 | 1.09 | 1.09 | 100 |
May 15 2024 | 1.11 | 0.07 | 6.73% | 1.10 | 1.11 | 1.10 | 1,700 |
May 14 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.05 | 1.04 | 8,500 |
May 13 2024 | 1.07 | -0.02 | -1.83% | 1.02 | 1.07 | 1.02 | 2,800 |
May 10 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
May 09 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.09 | 1.08 | 4,000 |