Dark

COV
COVALON TECHNOLOGIES LTD
stock CVE

Inactive

Aug 2, 2024

2.21CAD-3.913%(-0.09)8,067

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.2600	2.2700	2.2100	2.2100	-3.913%	8,067	0.000%
2024-08-01	2.2800	2.3500	2.2800	2.3000	+2.222%	13,033	-3.913%
2024-07-31	2.1100	2.2500	2.1100	2.2500	+6.635%	43,149	-1.778%
2024-07-30	2.1300	2.1500	2.1000	2.1100	-2.765%	25,430	+4.739%
2024-07-29	2.1200	2.1700	2.1200	2.1700	+2.844%	21,900	+1.843%
2024-07-26	2.0600	2.1100	2.0600	2.1100	+1.442%	25,901	+4.739%
2024-07-25	2.0700	2.0800	2.0700	2.0800	+0.483%	7,075	+6.250%
2024-07-24	2.1000	2.1000	2.0700	2.0700	-1.429%	5,100	+6.763%
2024-07-23	2.0700	2.1000	2.0700	2.1000	+0.962%	44,050	+5.238%
2024-07-22	2.0800	2.0800	2.0800	2.0800	+0.483%	8,000	+6.250%
2024-07-19	2.0700	2.0700	2.0700	2.0700	+0.976%	2,300	+6.763%
2024-07-18	2.0800	2.0800	2.0500	2.0500	-2.381%	9,925	+7.805%
2024-07-17	2.1100	2.1100	2.1000	2.1000	0.000%	4,540	+5.238%
2024-07-16	2.1000	2.1000	2.1000	2.1000	+0.962%	700	+5.238%
2024-07-15	2.0800	2.0800	2.0500	2.0800	0.000%	13,184	+6.250%
2024-07-12	2.0200	2.0800	2.0100	2.0800	+1.463%	20,120	+6.250%
2024-07-11	2.0500	2.0500	2.0500	2.0500	+0.985%	5,000	+7.805%
2024-07-10	2.0100	2.0300	2.0100	2.0300	-1.456%	1,200	+8.867%
2024-07-09	2.0600	2.0600	2.0600	2.0600	-0.962%	1,700	+7.282%
2024-07-08	2.0600	2.0800	2.0600	2.0800	+0.483%	17,048	+6.250%
2024-07-05	2.0800	2.0800	2.0700	2.0700	0.000%	5,800	+6.763%
2024-07-04	2.0800	2.0800	2.0700	2.0700	-1.429%	400	+6.763%
2024-07-03	2.1000	2.1000	2.0900	2.1000	0.000%	9,315	+5.238%
2024-07-02	2.1200	2.1200	2.0900	2.1000	0.000%	3,500	+5.238%
2024-06-28	2.0800	2.1000	2.0800	2.1000	0.000%	2,567	+5.238%
2024-06-27	2.1000	2.1000	2.1000	2.1000	0.000%	12,600	+5.238%
2024-06-26	2.1200	2.1300	2.1000	2.1000	+1.449%	36,700	+5.238%
2024-06-25	2.0800	2.0800	2.0700	2.0700	0.000%	2,500	+6.763%
2024-06-24	2.1800	2.1800	2.0600	2.0700	-4.608%	16,224	+6.763%
2024-06-21	2.1900	2.1900	2.1500	2.1700	0.000%	14,300	+1.843%
2024-06-20	2.1800	2.2000	2.1500	2.1700	+0.463%	13,900	+1.843%
2024-06-19	2.2300	2.2300	2.1500	2.1600	-3.139%	21,800	+2.315%
2024-06-18	2.2100	2.2400	2.2000	2.2300	+0.450%	25,305	-0.897%
2024-06-17	2.1300	2.2400	2.0600	2.2200	+11.558%	90,502	-0.450%
2024-06-14	1.9600	1.9900	1.9600	1.9900	+0.505%	4,300	+11.055%
2024-06-13	2.0700	2.0700	1.9800	1.9800	-4.808%	30,500	+11.616%
2024-06-12	1.9800	2.0800	1.9700	2.0800	+5.051%	4,960	+6.250%
2024-06-11	2.0000	2.0000	1.9800	1.9800	-1.000%	5,950	+11.616%
2024-06-10	2.0100	2.0200	2.0000	2.0000	+2.041%	12,600	+10.500%
2024-06-07	2.0100	2.0100	1.9500	1.9600	-4.390%	7,300	+12.755%
2024-06-06	1.9200	2.0500	1.9100	2.0500	-2.381%	600	+7.805%
2024-06-05	2.1000	2.1700	2.0600	2.1000	+0.478%	11,505	+5.238%
2024-06-04	2.2800	2.2800	1.7000	2.0900	-7.930%	14,800	+5.742%
2024-06-03	2.2200	2.4000	2.2200	2.2700	+4.128%	47,425	-2.643%
2024-05-31	2.2000	2.3000	2.1800	2.1800	+4.306%	127,488	+1.376%
2024-05-30	1.7300	2.1000	1.7300	2.0900	+21.512%	79,148	+5.742%
2024-05-29	1.5000	1.7600	1.5000	1.7200	+54.955%	41,300	+28.488%
2024-05-28	1.1100	1.1100	1.1100	1.1100	+1.835%	1,000	+99.099%
2024-05-24	1.0300	1.0900	1.0200	1.0900	-0.909%	2,900	+102.752%
2024-05-23	1.1500	1.1500	1.1000	1.1000	+1.852%	16,000	+100.909%
2024-05-22	1.0400	1.0800	1.0100	1.0800	+3.846%	21,600	+104.630%
2024-05-21	1.0600	1.0600	1.0400	1.0400	-4.587%	5,100	+112.500%
2024-05-16	1.0900	1.0900	1.0900	1.0900	-1.802%	100	+102.752%
2024-05-15	1.1000	1.1100	1.1000	1.1100	+6.731%	1,700	+99.099%
2024-05-14	1.0500	1.0500	1.0400	1.0400	-2.804%	8,500	+112.500%
2024-05-13	1.0200	1.0700	1.0200	1.0700	-1.835%	2,800	+106.542%
2024-05-09	1.0800	1.0900	1.0800	1.0900	+2.830%	4,000	+102.752%
2024-05-08	1.0600	1.0600	1.0600	1.0600	+3.922%	1,000	+108.491%
2024-05-07	1.0100	1.0200	1.0100	1.0200	+2.000%	300	+116.667%
2024-05-06	1.0000	1.0000	1.0000	1.0000	-18.699%	1,009	+121.000%
2024-04-30	1.0400	1.2300	1.0400	1.2300	+4.237%	800	+79.675%
2024-04-29	1.1900	1.1900	1.1800	1.1800	+2.609%	4,700	+87.288%
2024-04-26	1.1100	1.1500	1.1000	1.1500	+18.557%	10,000	+92.174%
2024-04-24	1.1000	1.1000	0.9700	0.9700	-11.818%	10,905	+127.835%
2024-04-23	1.1000	1.1000	1.1000	1.1000	+0.917%	300	+100.909%
2024-04-22	1.0900	1.0900	1.0900	1.0900	0.000%	900	+102.752%
2024-04-19	1.2000	1.2000	1.0800	1.0900	-9.167%	19,500	+102.752%
2024-04-18	1.1000	1.2000	1.1000	1.2000	+9.091%	10,755	+84.167%
2024-04-17	1.0900	1.1000	1.0900	1.1000	0.000%	3,100	+100.909%
2024-04-16	1.1000	1.1000	1.1000	1.1000	0.000%	1,700	+100.909%
2024-04-12	1.1700	1.1700	1.1000	1.1000	-13.386%	7,000	+100.909%
2024-04-08	1.2500	1.2700	1.2500	1.2700	0.000%	2,700	+74.016%
2024-04-05	1.1300	1.2700	1.1300	1.2700	+1.600%	4,000	+74.016%
2024-04-04	1.2500	1.2500	1.2500	1.2500	+4.167%	1,500	+76.800%
2024-04-02	1.2100	1.2100	1.2000	1.2000	-4.000%	4,800	+84.167%
2024-04-01	1.2500	1.2500	1.2500	1.2500	+4.167%	11,000	+76.800%
2024-03-28	1.2400	1.3000	1.2000	1.2000	+4.348%	6,000	+84.167%
2024-03-26	1.2000	1.2000	1.1200	1.1500	-4.167%	22,600	+92.174%
2024-03-25	1.2000	1.2000	1.2000	1.2000	-6.250%	1,600	+84.167%
2024-03-22	1.2800	1.2800	1.2800	1.2800	+0.787%	600	+72.656%
2024-03-21	1.2700	1.2700	1.2700	1.2700	-3.053%	300	+74.016%
2024-03-20	1.3100	1.3100	1.3100	1.3100	-0.758%	2,200	+68.702%
2024-03-19	1.3200	1.3200	1.3200	1.3200	+1.538%	1,100	+67.424%
2024-03-15	1.3000	1.3000	1.3000	1.3000	-6.475%	100	+70.000%
2024-03-14	1.3900	1.3900	1.3900	1.3900	+2.963%	590	+58.993%
2024-03-11	1.2900	1.3500	1.2900	1.3500	+9.756%	8,700	+63.704%
2024-03-06	1.1300	1.2300	1.1300	1.2300	+2.500%	13,300	+79.675%
2024-03-05	1.1100	1.2000	1.1100	1.2000	0.000%	4,900	+84.167%
2024-03-04	1.0500	1.2600	1.0500	1.2000	-4.000%	5,800	+84.167%
2024-02-29	1.2600	1.2600	1.2500	1.2500	-4.580%	600	+76.800%
2024-02-28	1.3700	1.3700	1.2800	1.3100	-4.380%	7,100	+68.702%
2024-02-26	1.3700	1.3700	1.3700	1.3700	-5.517%	100	+61.314%
2024-02-23	1.4500	1.4500	1.4500	1.4500	+10.687%	500	+52.414%
2024-02-22	1.3100	1.3100	1.3100	1.3100	0.000%	3,907	+68.702%
2024-02-21	1.3300	1.3300	1.3100	1.3100	0.000%	5,000	+68.702%
2024-02-20	1.3400	1.3400	1.3100	1.3100	-5.755%	23,200	+68.702%
2024-02-16	1.3300	1.3900	1.3300	1.3900	+18.803%	12,000	+58.993%
2024-02-14	1.1700	1.1700	1.1700	1.1700	-5.645%	10,000	+88.889%
2024-02-12	1.1900	1.2400	1.1900	1.2400	+4.202%	4,900	+78.226%
2024-02-09	1.2000	1.2000	1.1900	1.1900	0.000%	7,300	+85.714%
2024-02-08	1.1900	1.1900	1.1900	1.1900	0.000%	100	+85.714%
2024-02-07	1.1900	1.1900	1.1900	1.1900	-0.833%	200	+85.714%
2024-02-06	1.2000	1.2000	1.2000	1.2000	+1.695%	400	+84.167%
2024-02-05	1.2200	1.2200	1.0900	1.1800	-11.940%	1,050	+87.288%
2024-02-02	1.2200	1.3400	1.2200	1.3400	+9.836%	1,000	+64.925%
2024-02-01	1.2200	1.2200	1.2200	1.2200	-3.175%	3,110	+81.148%
2024-01-29	1.2100	1.2600	1.2100	1.2600	0.000%	10,000	+75.397%
2024-01-26	1.2000	1.3500	1.2000	1.2600	+17.757%	32,300	+75.397%
2024-01-24	1.1000	1.1000	1.0100	1.0700	+5.941%	10,800	+106.542%
2024-01-19	1.0100	1.0100	1.0100	1.0100	0.000%	200	+118.812%
2024-01-18	1.0600	1.0600	1.0100	1.0100	-9.009%	13,800	+118.812%
2024-01-16	1.0000	1.1100	1.0000	1.1100	-12.598%	3,700	+99.099%
2024-01-15	1.1500	1.2700	1.1500	1.2700	+15.455%	7,745	+74.016%
2024-01-12	1.1000	1.1000	1.1000	1.1000	-9.836%	1,200	+100.909%
2024-01-04	1.2200	1.2200	1.2200	1.2200	-1.613%	500	+81.148%
2024-01-02	1.2300	1.2400	1.2300	1.2400	+16.981%	3,600	+78.226%
2023-12-29	1.0500	1.0600	1.0500	1.0600	-3.636%	1,542	+108.491%
2023-12-28	1.1000	1.1200	1.0900	1.1000	-11.290%	17,370	+100.909%
2023-12-27	1.0000	1.2400	1.0000	1.2400	+12.727%	4,100	+78.226%
2023-12-22	1.1000	1.1800	1.1000	1.1000	-7.563%	1,600	+100.909%
2023-12-21	1.1900	1.1900	1.1900	1.1900	+22.680%	500	+85.714%
2023-12-12	0.9700	0.9700	0.9700	0.9700	+1.042%	5,000	+127.835%
2023-12-06	0.9600	0.9600	0.9600	0.9600	-1.031%	700	+130.208%
2023-12-01	0.9800	0.9800	0.9700	0.9700	-3.000%	1,625	+127.835%
2023-11-30	1.0000	1.0000	1.0000	1.0000	+2.041%	3,500	+121.000%
2023-11-23	0.9800	0.9800	0.9800	0.9800	+1.031%	500	+125.510%
2023-11-21	0.9700	0.9700	0.9700	0.9700	-7.619%	600	+127.835%
2023-11-20	1.0000	1.0500	0.9700	1.0500	+5.000%	4,900	+110.476%
2023-11-16	1.0000	1.0000	1.0000	1.0000	-16.667%	100	+121.000%
2023-11-08	1.1200	1.2000	0.9600	1.2000	-4.000%	3,300	+84.167%
2023-11-03	1.1400	1.2500	1.1000	1.2500	+8.696%	17,794	+76.800%
2023-11-02	1.1500	1.1500	1.1500	1.1500	0.000%	1,500	+92.174%
2023-10-31	1.1500	1.1500	1.1500	1.1500	+4.545%	1,000	+92.174%
2023-10-30	1.1000	1.1000	1.1000	1.1000	+1.852%	1,400	+100.909%
2023-10-25	1.2000	1.2600	1.0800	1.0800	-25.000%	25,100	+104.630%
2023-10-19	1.4400	1.4400	1.4400	1.4400	-0.690%	100	+53.472%
2023-10-06	1.4500	1.4500	1.4400	1.4500	+16.000%	1,400	+52.414%
2023-10-04	1.2500	1.2500	1.2500	1.2500	-16.667%	300	+76.800%
2023-09-26	1.5000	1.5000	1.5000	1.5000	+3.448%	1,000	+47.333%
2023-09-21	1.3800	1.4500	1.3000	1.4500	+5.839%	9,900	+52.414%
2023-09-18	1.3700	1.3700	1.3700	1.3700	-2.143%	100	+61.314%
2023-09-15	1.3900	1.4000	1.3900	1.4000	0.000%	700	+57.857%
2023-09-14	1.4000	1.4000	1.3900	1.4000	0.000%	2,400	+57.857%
2023-09-13	1.4100	1.4100	1.4000	1.4000	-12.500%	2,902	+57.857%
2023-09-11	1.6000	1.6000	1.6000	1.6000	+14.286%	203	+38.125%
2023-09-08	1.4500	1.4500	1.4000	1.4000	-5.405%	600	+57.857%
2023-09-07	1.4800	1.4800	1.4800	1.4800	-1.333%	2,200	+49.324%
2023-09-06	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	+47.333%
2023-09-01	1.4600	1.5000	1.4600	1.5000	-12.791%	444	+47.333%
2023-08-24	1.7200	1.7200	1.7200	1.7200	+4.878%	200	+28.488%
2023-08-23	1.6400	1.6400	1.6400	1.6400	0.000%	1,900	+34.756%
2023-08-22	1.6400	1.6400	1.6400	1.6400	-6.286%	1,300	+34.756%
2023-08-17	1.7500	1.7500	1.7500	1.7500	+0.575%	1,200	+26.286%
2023-08-14	1.7300	1.7400	1.7300	1.7400	-1.136%	1,800	+27.011%
2023-07-27	1.7600	1.7600	1.7600	1.7600	-3.825%	2,100	+25.568%
2023-07-25	1.8100	1.8300	1.8100	1.8300	+0.549%	4,100	+20.765%
2023-07-20	1.8200	1.8200	1.8200	1.8200	+8.333%	500	+21.429%
2023-07-19	1.6800	1.6800	1.6800	1.6800	+4.348%	300	+31.548%
2023-07-18	1.6100	1.6100	1.6100	1.6100	+7.333%	800	+37.267%
2023-07-17	1.5000	1.5000	1.5000	1.5000	-3.226%	6,900	+47.333%
2023-07-14	1.5000	1.5500	1.5000	1.5500	+0.649%	1,700	+42.581%
2023-07-13	1.5000	1.5400	1.5000	1.5400	+6.207%	8,800	+43.506%
2023-07-11	1.6500	1.6500	1.4500	1.4500	-8.228%	27,927	+52.414%
2023-07-10	1.6800	1.7000	1.5700	1.5800	-4.242%	7,800	+39.873%
2023-07-07	1.7300	1.7300	1.6500	1.6500	-4.624%	4,100	+33.939%
2023-07-06	1.6600	1.7300	1.6600	1.7300	-3.352%	5,200	+27.746%
2023-07-04	1.8000	1.8000	1.7900	1.7900	+1.130%	5,300	+23.464%
2023-06-30	1.7900	1.7900	1.7700	1.7700	-1.117%	3,400	+24.859%
2023-06-29	1.7800	1.7900	1.7800	1.7900	+1.130%	1,700	+23.464%
2023-06-28	1.8500	1.8500	1.7700	1.7700	+2.312%	600	+24.859%
2023-06-27	1.7300	1.7300	1.7300	1.7300	0.000%	300	+27.746%
2023-06-23	1.7200	1.7300	1.7200	1.7300	+1.765%	2,000	+27.746%
2023-06-21	1.8000	1.8000	1.7000	1.7000	-10.995%	2,700	+30.000%
2023-06-16	1.7800	1.9100	1.7700	1.9100	-1.546%	2,100	+15.707%
2023-06-14	1.9400	1.9400	1.9400	1.9400	+4.865%	500	+13.918%
2023-06-12	1.8500	1.8500	1.8500	1.8500	-5.612%	500	+19.459%
2023-06-07	1.9500	1.9600	1.7100	1.9600	-1.508%	31,800	+12.755%
2023-06-06	2.0000	2.0000	1.9700	1.9900	+4.737%	11,700	+11.055%
2023-06-01	1.9500	1.9500	1.9000	1.9000	0.000%	8,800	+16.316%
2023-05-31	2.0000	2.0000	1.9000	1.9000	-5.000%	7,800	+16.316%
2023-05-30	2.0300	2.0300	1.9900	2.0000	-4.762%	3,800	+10.500%
2023-05-29	2.1000	2.1000	2.0900	2.1000	-1.869%	13,000	+5.238%
2023-05-26	2.1300	2.1400	2.1300	2.1400	0.000%	8,000	+3.271%
2023-05-25	2.0900	2.1400	2.0600	2.1400	+9.744%	1,000	+3.271%
2023-05-24	1.9500	1.9500	1.9500	1.9500	0.000%	1,200	+13.333%
2023-05-23	1.9500	1.9500	1.9500	1.9500	+1.563%	6,800	+13.333%
2023-05-19	1.9200	1.9200	1.9200	1.9200	+0.524%	7,700	+15.104%
2023-05-17	1.9100	1.9100	1.9100	1.9100	+0.526%	200	+15.707%
2023-05-16	2.0000	2.0000	1.9000	1.9000	-5.000%	10,400	+16.316%
2023-05-15	2.0100	2.0100	2.0000	2.0000	0.000%	9,000	+10.500%
2023-05-12	1.9800	2.0000	1.9800	2.0000	0.000%	4,700	+10.500%
2023-05-11	2.0000	2.0000	2.0000	2.0000	0.000%	8,000	+10.500%
2023-05-10	2.0200	2.0200	2.0000	2.0000	-0.990%	20,200	+10.500%
2023-05-05	2.0200	2.0200	2.0200	2.0200	+0.498%	1,500	+9.406%
2023-05-03	2.0100	2.0100	2.0100	2.0100	0.000%	100	+9.950%
2023-05-02	2.0000	2.0100	2.0000	2.0100	+0.500%	1,300	+9.950%
2023-04-28	2.0000	2.0000	2.0000	2.0000	0.000%	3,505	+10.500%
2023-04-26	2.0000	2.0000	2.0000	2.0000	0.000%	200	+10.500%
2023-04-25	2.0000	2.0000	2.0000	2.0000	0.000%	5,300	+10.500%
2023-04-24	2.0000	2.0000	2.0000	2.0000	0.000%	8,800	+10.500%
2023-04-20	2.0000	2.0000	2.0000	2.0000	0.000%	1,600	+10.500%
2023-04-19	2.0600	2.0600	2.0000	2.0000	-2.439%	10,300	+10.500%
2023-04-17	2.1400	2.1400	2.0500	2.0500	-4.206%	8,200	+7.805%
2023-04-14	2.1400	2.1400	2.1400	2.1400	-0.465%	7,300	+3.271%
2023-04-13	2.1400	2.1500	2.1400	2.1500	0.000%	6,200	+2.791%
2023-04-12	2.1500	2.1500	2.1500	2.1500	0.000%	4,950	+2.791%
2023-04-11	2.1500	2.1500	2.1500	2.1500	0.000%	8,000	+2.791%
2023-04-10	2.1500	2.1500	2.1500	2.1500	-2.273%	8,000	+2.791%
2023-04-06	2.2100	2.2100	2.2000	2.2000	-2.222%	7,800	+0.455%
2023-04-05	2.2500	2.2500	2.2500	2.2500	-3.433%	8,000	-1.778%
2023-04-04	2.3300	2.3300	2.3300	2.3300	-0.851%	5,200	-5.150%
2023-04-03	2.3500	2.3500	2.3500	2.3500	+3.070%	100	-5.957%
2023-03-31	2.0000	2.2800	2.0000	2.2800	+14.000%	7,694	-3.070%
2023-03-29	2.0100	2.0100	2.0000	2.0000	0.000%	7,800	+10.500%
2023-03-28	2.1200	2.1400	2.0000	2.0000	-2.913%	9,750	+10.500%
2023-03-27	2.0000	2.0600	2.0000	2.0600	+3.000%	9,300	+7.282%
2023-03-24	2.0000	2.0100	2.0000	2.0000	0.000%	4,100	+10.500%
2023-03-23	2.0000	2.0000	2.0000	2.0000	-0.990%	1,400	+10.500%
2023-03-22	2.0300	2.0300	2.0200	2.0200	+0.498%	1,400	+9.406%
2023-03-16	2.0100	2.0100	2.0100	2.0100	-7.798%	2,900	+9.950%
2023-03-15	2.1800	2.1800	2.1800	2.1800	0.000%	7,500	+1.376%
2023-03-14	2.1800	2.1800	2.1800	2.1800	0.000%	8,000	+1.376%
2023-03-10	2.1900	2.1900	2.1800	2.1800	0.000%	300	+1.376%
2023-03-09	2.1800	2.1800	2.1800	2.1800	0.000%	5,700	+1.376%
2023-03-08	2.1800	2.1900	2.1800	2.1800	+1.395%	11,100	+1.376%
2023-03-07	2.1500	2.1600	2.1500	2.1500	0.000%	7,100	+2.791%
2023-03-06	2.1500	2.1500	2.1500	2.1500	0.000%	10,141	+2.791%
2023-03-03	2.1500	2.1500	2.1500	2.1500	0.000%	100	+2.791%
2023-02-27	2.1500	2.1500	2.1500	2.1500	-6.522%	510	+2.791%
2023-02-24	2.3000	2.3000	2.3000	2.3000	0.000%	8,000	-3.913%
2023-02-23	2.2600	2.3100	2.2600	2.3000	+4.545%	7,800	-3.913%
2023-02-22	2.2000	2.2000	2.2000	2.2000	-0.452%	8,000	+0.455%
2023-02-21	2.1500	2.2400	2.1500	2.2100	+2.791%	7,400	0.000%
2023-02-17	2.0300	2.1500	2.0300	2.1500	+6.436%	23,330	+2.791%
2023-02-16	2.1600	2.1600	2.0200	2.0200	-6.047%	9,900	+9.406%
2023-02-15	2.1500	2.1500	2.1500	2.1500	0.000%	8,000	+2.791%
2023-02-14	2.1500	2.1500	2.1500	2.1500	-2.273%	8,000	+2.791%
2023-02-13	2.2000	2.2000	2.2000	2.2000	0.000%	7,055	+0.455%
2023-02-10	2.2000	2.2000	2.2000	2.2000	0.000%	12,800	+0.455%
2023-02-09	2.2000	2.2000	2.1900	2.2000	0.000%	8,300	+0.455%
2023-02-08	2.1800	2.2000	2.1700	2.2000	+1.382%	20,400	+0.455%
2023-02-07	2.0100	2.1900	2.0000	2.1700	+8.500%	13,500	+1.843%
2023-02-03	2.0100	2.0100	2.0000	2.0000	0.000%	5,795	+10.500%
2023-02-02	2.0700	2.0700	2.0000	2.0000	-2.439%	28,400	+10.500%
2023-02-01	2.0400	2.0500	2.0300	2.0500	-2.381%	41,900	+7.805%
2023-01-31	2.1000	2.1000	2.1000	2.1000	0.000%	3,100	+5.238%
2023-01-30	2.1400	2.1500	2.0500	2.1000	+2.439%	2,210	+5.238%
2023-01-27	2.0100	2.0700	2.0100	2.0500	-5.963%	11,870	+7.805%
2023-01-26	1.9100	2.2400	1.9100	2.1800	-3.111%	23,606	+1.376%
2023-01-25	2.2500	2.2500	2.2500	2.2500	-5.462%	9,600	-1.778%
2023-01-24	2.3600	2.3800	2.3600	2.3800	0.000%	1,700	-7.143%
2023-01-23	2.3500	2.3800	2.3500	2.3800	+1.709%	5,700	-7.143%
2023-01-17	2.3400	2.3400	2.3400	2.3400	0.000%	2,050	-5.556%
2023-01-16	2.1800	2.3400	2.1800	2.3400	-5.263%	9,400	-5.556%
2023-01-13	2.4700	2.4700	2.4700	2.4700	0.000%	400	-10.526%
2023-01-12	2.4700	2.4700	2.4700	2.4700	0.000%	6,300	-10.526%
2023-01-11	2.4700	2.4700	2.4700	2.4700	0.000%	4,300	-10.526%
2023-01-10	2.4700	2.4700	2.4700	2.4700	-0.403%	7,150	-10.526%
2023-01-09	2.4900	2.4900	2.4800	2.4800	+3.766%	3,500	-10.887%
2023-01-03	2.1600	2.3900	2.1600	2.3900	+2.137%	2,256	-7.531%
2022-12-30	2.3400	2.3400	2.3400	2.3400	+1.739%	4,900	-5.556%
2022-12-29	2.3000	2.3000	2.3000	2.3000	0.000%	6,601	-3.913%
2022-12-28	2.2600	2.3000	2.2300	2.3000	+1.322%	11,054	-3.913%
2022-12-23	2.2700	2.2700	2.2700	2.2700	0.000%	400	-2.643%
2022-12-22	2.2700	2.2700	2.2700	2.2700	0.000%	100	-2.643%
2022-12-21	2.2700	2.2700	2.2700	2.2700	+0.889%	400	-2.643%
2022-12-20	2.2500	2.2500	2.2500	2.2500	0.000%	4,000	-1.778%
2022-12-19	2.2500	2.2500	2.2500	2.2500	0.000%	1,000	-1.778%
2022-12-16	2.1700	2.2500	2.1000	2.2500	-5.063%	13,700	-1.778%
2022-12-15	2.3700	2.3800	2.3600	2.3700	+0.424%	9,720	-6.751%
2022-12-14	2.3400	2.3600	2.3400	2.3600	+4.889%	3,700	-6.356%
2022-12-13	2.3100	2.3100	2.2500	2.2500	-2.174%	2,500	-1.778%
2022-12-12	2.3000	2.3000	2.3000	2.3000	-1.288%	100	-3.913%
2022-12-09	2.3100	2.3300	2.3100	2.3300	+3.097%	2,000	-5.150%
2022-12-07	2.3000	2.3000	2.2600	2.2600	+0.444%	200	-2.212%
2022-12-06	2.2400	2.2500	2.2400	2.2500	-0.442%	440	-1.778%
2022-12-05	2.2600	2.2600	2.2600	2.2600	+0.444%	100	-2.212%
2022-12-02	2.1000	2.2500	2.1000	2.2500	+1.351%	1,700	-1.778%
2022-12-01	2.2200	2.2200	2.2200	2.2200	-0.893%	260	-0.450%
2022-11-30	2.2400	2.2400	2.2400	2.2400	+0.448%	1,000	-1.339%
2022-11-29	2.2300	2.2300	2.2300	2.2300	+1.364%	100	-0.897%
2022-11-18	2.3000	2.3000	2.2000	2.2000	-6.383%	9,000	+0.455%
2022-11-17	2.1200	2.3500	2.1200	2.3500	0.000%	9,242	-5.957%
2022-11-14	2.3500	2.3500	2.3500	2.3500	+0.858%	5,700	-5.957%
2022-11-09	2.4200	2.4200	2.3000	2.3300	+8.372%	8,600	-5.150%
2022-11-08	2.1500	2.1500	2.1500	2.1500	+0.467%	200	+2.791%
2022-11-07	2.2600	2.2600	2.1400	2.1400	-6.550%	14,972	+3.271%
2022-11-04	2.2500	2.2900	2.2500	2.2900	-0.435%	6,500	-3.493%
2022-11-02	2.3000	2.3000	2.3000	2.3000	0.000%	7,900	-3.913%
2022-11-01	2.2900	2.3000	2.2900	2.3000	0.000%	5,000	-3.913%
2022-10-31	2.2900	2.3000	2.2900	2.3000	0.000%	3,700	-3.913%
2022-10-28	2.2900	2.3000	2.2900	2.3000	0.000%	4,600	-3.913%
2022-10-27	2.2300	2.3000	2.2300	2.3000	0.000%	4,750	-3.913%
2022-10-26	2.2100	2.3000	2.2100	2.3000	+0.437%	8,400	-3.913%
2022-10-25	2.2900	2.2900	2.2900	2.2900	-0.435%	200	-3.493%
2022-10-24	2.3000	2.3000	2.3000	2.3000	+4.072%	8,100	-3.913%
2022-10-20	2.2100	2.2100	2.2100	2.2100	-5.150%	200	0.000%
2022-10-19	2.3500	2.3500	2.3300	2.3300	0.000%	1,900	-5.150%
2022-10-18	2.3300	2.3300	2.3300	2.3300	0.000%	5,600	-5.150%
2022-10-14	2.3300	2.3300	2.3300	2.3300	+1.304%	100	-5.150%
2022-10-13	2.3000	2.3000	2.3000	2.3000	0.000%	1,400	-3.913%
2022-10-12	2.3600	2.3600	2.3000	2.3000	-0.433%	21,644	-3.913%
2022-10-11	2.3200	2.3200	2.3100	2.3100	+0.435%	5,700	-4.329%
2022-10-07	2.4900	2.4900	2.3000	2.3000	-7.631%	8,200	-3.913%
2022-10-05	2.5600	2.5600	2.4900	2.4900	-3.861%	8,500	-11.245%
2022-10-04	2.5900	2.5900	2.5800	2.5900	+0.388%	12,400	-14.672%
2022-10-03	2.4900	2.6000	2.4900	2.5800	+6.612%	60,301	-14.341%
2022-09-29	2.4200	2.4200	2.4200	2.4200	+0.415%	10,000	-8.678%
2022-09-28	2.4100	2.4100	2.4100	2.4100	0.000%	900	-8.299%
2022-09-26	2.5200	2.5200	2.4100	2.4100	0.000%	3,900	-8.299%
2022-09-23	2.5500	2.5500	2.4100	2.4100	-5.490%	9,215	-8.299%
2022-09-22	2.6000	2.6000	2.5500	2.5500	-1.923%	9,000	-13.333%
2022-09-21	2.5900	2.6000	2.5900	2.6000	-2.256%	5,000	-15.000%
2022-09-20	2.6000	2.6600	2.6000	2.6600	+10.833%	7,080	-16.917%
2022-09-16	2.4100	2.4100	2.4000	2.4000	0.000%	1,800	-7.917%
2022-09-15	2.4100	2.4100	2.4000	2.4000	-3.226%	1,100	-7.917%
2022-09-13	2.4900	2.4900	2.4800	2.4800	0.000%	3,900	-10.887%
2022-09-12	2.4800	2.4800	2.4700	2.4800	+0.405%	2,600	-10.887%
2022-09-09	2.4700	2.4700	2.4700	2.4700	+0.816%	1,900	-10.526%
2022-09-06	2.4500	2.4500	2.4500	2.4500	0.000%	1,180	-9.796%
2022-09-02	2.5100	2.5100	2.4500	2.4500	-2.390%	9,400	-9.796%
2022-09-01	2.5100	2.5200	2.5100	2.5100	0.000%	9,400	-11.952%
2022-08-29	2.5300	2.5300	2.5100	2.5100	-7.721%	9,900	-11.952%
2022-08-25	2.6800	2.7200	2.6800	2.7200	+1.493%	6,130	-18.750%
2022-08-24	2.6200	2.6800	2.6200	2.6800	+3.876%	3,839	-17.537%
2022-08-22	2.4100	2.7400	2.4100	2.5800	-4.444%	12,200	-14.341%
2022-08-18	2.7000	2.7000	2.6900	2.7000	0.000%	7,400	-18.148%
2022-08-17	2.7100	2.7100	2.6900	2.7000	-0.369%	8,600	-18.148%
2022-08-16	2.7400	2.7400	2.7100	2.7100	0.000%	11,700	-18.450%
2022-08-15	2.7100	2.7100	2.7100	2.7100	0.000%	1,500	-18.450%
2022-08-12	2.7200	2.7200	2.7100	2.7100	+1.498%	8,076	-18.450%
2022-08-11	2.6700	2.6700	2.6600	2.6700	+0.376%	6,200	-17.228%
2022-08-10	2.6600	2.6600	2.6500	2.6600	+0.377%	4,800	-16.917%
2022-08-08	2.6300	2.6500	2.6300	2.6500	+1.923%	9,025	-16.604%
2022-08-03	2.6000	2.6000	2.6000	2.6000	-0.383%	1,900	-15.000%
2022-07-29	2.6100	2.6100	2.6100	2.6100	+0.385%	200	-15.326%
2022-07-28	2.6000	2.6000	2.6000	2.6000	0.000%	5,000	-15.000%
2022-07-27	2.6000	2.6100	2.6000	2.6000	0.000%	3,800	-15.000%
2022-07-26	2.6000	2.6000	2.6000	2.6000	0.000%	100	-15.000%
2022-07-25	2.6000	2.6000	2.6000	2.6000	0.000%	4,000	-15.000%
2022-07-22	2.5900	2.6000	2.5900	2.6000	+4.418%	1,900	-15.000%
2022-07-20	2.4900	2.4900	2.4900	2.4900	-0.400%	8,030	-11.245%
2022-07-19	2.5000	2.5000	2.5000	2.5000	0.000%	1,300	-11.600%
2022-07-18	2.5100	2.5300	2.5000	2.5000	+2.459%	3,800	-11.600%
2022-07-11	2.2200	2.6000	2.2200	2.4400	+8.929%	8,400	-9.426%
2022-07-08	2.2400	2.2400	2.2400	2.2400	-2.183%	350	-1.339%
2022-07-07	2.4500	2.4500	2.2700	2.2900	-12.595%	7,300	-3.493%
2022-07-06	2.6200	2.6200	2.6200	2.6200	0.000%	800	-15.649%
2022-07-05	2.6200	2.6200	2.6200	2.6200	-0.380%	100	-15.649%
2022-06-30	2.5700	2.6300	2.3800	2.6300	+1.154%	5,308	-15.970%
2022-06-29	2.6000	2.6000	2.6000	2.6000	0.000%	14,000	-15.000%
2022-06-28	2.6000	2.6000	2.6000	2.6000	0.000%	300	-15.000%
2022-06-24	2.6300	2.6300	2.6000	2.6000	-1.141%	32,067	-15.000%
2022-06-23	2.6300	2.6300	2.6300	2.6300	0.000%	865	-15.970%
2022-06-22	2.6300	2.6300	2.6300	2.6300	0.000%	56,800	-15.970%
2022-06-21	2.6400	2.6400	2.6300	2.6300	-0.379%	26,550	-15.970%
2022-06-20	2.5700	2.6400	2.5700	2.6400	+2.724%	4,884	-16.288%
2022-06-17	2.2700	2.5700	2.2700	2.5700	-4.815%	3,420	-14.008%
2022-06-16	2.5800	2.7000	2.5600	2.7000	+4.651%	102,510	-18.148%
2022-06-15	2.5800	2.5800	2.5800	2.5800	0.000%	1,375	-14.341%
2022-06-14	2.5500	2.5800	2.5500	2.5800	+2.789%	8,530	-14.341%
2022-06-13	2.7000	2.7000	2.4200	2.5100	-8.059%	35,995	-11.952%
2022-06-08	2.5700	2.7400	2.5700	2.7300	+8.333%	56,900	-19.048%
2022-06-07	2.5100	2.5200	2.5100	2.5200	+3.279%	2,100	-12.302%
2022-06-06	2.3000	2.6500	2.3000	2.4400	+7.018%	63,787	-9.426%
2022-06-03	2.2500	2.3000	2.2400	2.2800	+3.167%	9,000	-3.070%
2022-06-02	2.0500	2.2500	2.0500	2.2100	+6.250%	21,973	0.000%
2022-06-01	1.9900	2.0900	1.9900	2.0800	+5.051%	9,600	+6.250%
2022-05-31	1.9900	1.9900	1.9800	1.9800	-8.756%	2,100	+11.616%
2022-05-30	1.9900	2.2200	1.9900	2.1700	+3.828%	20,710	+1.843%

.dark-mode .FXnmNG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXnmNG{ color: #333333; background-color: white; border: 2px solid #333333; }COVCOVALON TECHNOLOGIES LTDstock CVE

COV
COVALON TECHNOLOGIES LTD
stock CVE