Dark

CVIAQ
COVIA HLDGS CORP Common Stock
stock OTC

Inactive

Dec 31, 2020

0.0060USD-40.000%(-0.0040)113,039

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-27	0.0100	0.0100	0.0100	0.0100	0.000%	113,039	0.000%
2020-11-25	0.0100	0.0100	0.0100	0.0100	0.000%	1,231,013	0.000%
2020-11-24	0.0095	0.0119	0.0095	0.0100	0.000%	348,092	0.000%
2020-11-23	0.0100	0.0100	0.0100	0.0100	+14.943%	236,710	0.000%
2020-11-20	0.0080	0.0119	0.0080	0.0087	+8.750%	139,303	+14.943%
2020-11-19	0.0060	0.0095	0.0060	0.0080	+9.589%	283,120	+25.000%
2020-11-18	0.0075	0.0080	0.0065	0.0073	-2.667%	148,043	+36.986%
2020-11-17	0.0075	0.0081	0.0075	0.0075	0.000%	8,256	+33.333%
2020-11-16	0.0094	0.0094	0.0075	0.0075	0.000%	61,381	+33.333%
2020-11-13	0.0075	0.0094	0.0075	0.0075	0.000%	52,650	+33.333%
2020-11-12	0.0075	0.0094	0.0075	0.0075	0.000%	9,178	+33.333%
2020-11-11	0.0080	0.0094	0.0070	0.0075	-7.407%	283,299	+33.333%
2020-11-10	0.0090	0.0090	0.0080	0.0081	-10.000%	18,495	+23.457%
2020-11-09	0.0060	0.0099	0.0060	0.0090	+5.882%	115,315	+11.111%
2020-11-06	0.0082	0.0090	0.0080	0.0085	+6.250%	32,176	+17.647%
2020-11-05	0.0116	0.0116	0.0047	0.0080	-20.000%	426,710	+25.000%
2020-11-04	0.0085	0.0120	0.0085	0.0100	-9.091%	306,133	0.000%
2020-11-03	0.0110	0.0120	0.0090	0.0110	+5.769%	272,282	-9.091%
2020-11-02	0.0085	0.0107	0.0078	0.0104	+22.353%	161,683	-3.846%
2020-10-30	0.0080	0.0085	0.0060	0.0085	+6.250%	199,348	+17.647%
2020-10-29	0.0080	0.0085	0.0070	0.0080	+17.647%	576,399	+25.000%
2020-10-28	0.0080	0.0120	0.0038	0.0068	-32.000%	5,122,447	+47.059%
2020-10-27	0.0090	0.0120	0.0090	0.0100	+25.000%	208,075	0.000%
2020-10-26	0.0080	0.0100	0.0070	0.0080	-19.192%	19,008	+25.000%
2020-10-23	0.0125	0.0125	0.0080	0.0099	+35.616%	176,177	+1.010%
2020-10-22	0.0080	0.0081	0.0061	0.0073	-8.750%	36,432	+36.986%
2020-10-21	0.0095	0.0095	0.0061	0.0080	-11.111%	165,619	+25.000%
2020-10-20	0.0135	0.0135	0.0032	0.0090	+12.500%	870,676	+11.111%
2020-10-19	0.0085	0.0090	0.0050	0.0080	-8.046%	2,436,419	+25.000%
2020-10-16	0.0094	0.0104	0.0085	0.0087	-13.000%	737,406	+14.943%
2020-10-15	0.0106	0.0120	0.0087	0.0100	-32.432%	526,532	0.000%
2020-10-14	0.0110	0.0154	0.0094	0.0148	-1.333%	1,054,352	-32.432%
2020-10-13	0.0110	0.0150	0.0110	0.0150	+20.000%	32,154	-33.333%
2020-10-12	0.0159	0.0159	0.0110	0.0125	-8.088%	18,057	-20.000%
2020-10-09	0.0160	0.0160	0.0108	0.0136	+25.926%	69,066	-26.471%
2020-10-08	0.0148	0.0148	0.0108	0.0108	0.000%	65,422	-7.407%
2020-10-07	0.0102	0.0155	0.0102	0.0108	-29.870%	81,517	-7.407%
2020-10-06	0.0164	0.0164	0.0103	0.0154	-6.098%	62,413	-35.065%
2020-10-05	0.0165	0.0165	0.0102	0.0164	+8.609%	71,664	-39.024%
2020-10-02	0.0150	0.0170	0.0150	0.0151	+0.667%	76,935	-33.775%
2020-10-01	0.0120	0.0160	0.0102	0.0150	+25.000%	67,291	-33.333%
2020-09-30	0.0086	0.0145	0.0086	0.0120	-0.826%	213,253	-16.667%
2020-09-29	0.0080	0.0144	0.0080	0.0121	-16.552%	169,981	-17.355%
2020-09-28	0.0120	0.0145	0.0080	0.0145	+16.000%	272,671	-31.034%
2020-09-25	0.0125	0.0143	0.0105	0.0125	0.000%	8,607	-20.000%
2020-09-24	0.0127	0.0145	0.0105	0.0125	+11.607%	122,171	-20.000%
2020-09-23	0.0145	0.0145	0.0100	0.0112	-4.274%	433,225	-10.714%
2020-09-22	0.0105	0.0132	0.0105	0.0117	-6.400%	36,484	-14.530%
2020-09-21	0.0123	0.0143	0.0123	0.0125	-7.407%	46,806	-20.000%
2020-09-18	0.0170	0.0170	0.0123	0.0135	+9.756%	32,245	-25.926%
2020-09-17	0.0123	0.0150	0.0123	0.0123	-18.000%	156,660	-18.699%
2020-09-16	0.0150	0.0150	0.0135	0.0150	+9.489%	190,401	-33.333%
2020-09-15	0.0140	0.0149	0.0135	0.0137	-2.143%	495,602	-27.007%
2020-09-14	0.0140	0.0150	0.0140	0.0140	0.000%	74,641	-28.571%
2020-09-11	0.0135	0.0150	0.0135	0.0140	-1.408%	73,928	-28.571%
2020-09-10	0.0136	0.0150	0.0135	0.0142	-0.699%	56,209	-29.577%
2020-09-09	0.0143	0.0143	0.0136	0.0143	0.000%	39,944	-30.070%
2020-09-08	0.0143	0.0163	0.0143	0.0143	0.000%	81,693	-30.070%
2020-09-04	0.0160	0.0165	0.0136	0.0143	-10.625%	196,257	-30.070%
2020-09-03	0.0150	0.0160	0.0140	0.0160	+4.575%	357,580	-37.500%
2020-09-02	0.0153	0.0175	0.0153	0.0153	-4.969%	111,974	-34.641%
2020-09-01	0.0150	0.0170	0.0150	0.0161	-5.294%	39,043	-37.888%
2020-08-31	0.0149	0.0180	0.0148	0.0170	-7.609%	84,557	-41.176%
2020-08-28	0.0151	0.0184	0.0144	0.0184	+31.429%	341,258	-45.652%
2020-08-27	0.0157	0.0160	0.0140	0.0140	-10.828%	660,488	-28.571%
2020-08-26	0.0140	0.0184	0.0140	0.0157	-3.681%	961,216	-36.306%
2020-08-25	0.0150	0.0198	0.0140	0.0163	+6.536%	815,421	-38.650%
2020-08-24	0.0131	0.0163	0.0123	0.0153	-6.707%	728,914	-34.641%
2020-08-21	0.0195	0.0195	0.0145	0.0164	+14.685%	126,102	-39.024%
2020-08-20	0.0141	0.0196	0.0140	0.0143	-24.339%	363,743	-30.070%
2020-08-19	0.0140	0.0196	0.0135	0.0189	+11.834%	156,150	-47.090%
2020-08-18	0.0192	0.0192	0.0127	0.0169	-3.429%	336,881	-40.828%
2020-08-17	0.0140	0.0175	0.0127	0.0175	+16.667%	389,085	-42.857%
2020-08-14	0.0140	0.0161	0.0140	0.0150	-6.250%	107,958	-33.333%
2020-08-13	0.0127	0.0189	0.0127	0.0160	+6.667%	166,234	-37.500%
2020-08-12	0.0160	0.0170	0.0127	0.0150	0.000%	538,305	-33.333%
2020-08-11	0.0140	0.0178	0.0140	0.0150	+0.671%	343,230	-33.333%
2020-08-10	0.0138	0.0189	0.0138	0.0149	-6.875%	1,127,846	-32.886%
2020-08-07	0.0136	0.0180	0.0136	0.0160	-11.111%	169,278	-37.500%
2020-08-06	0.0175	0.0180	0.0137	0.0180	+12.500%	385,719	-44.444%
2020-08-05	0.0185	0.0185	0.0137	0.0160	+6.667%	638,185	-37.500%
2020-08-04	0.0123	0.0180	0.0123	0.0150	+19.048%	916,636	-33.333%
2020-08-03	0.0165	0.0176	0.0123	0.0126	-24.096%	3,922,894	-20.635%
2020-07-31	0.0200	0.0240	0.0161	0.0166	-30.833%	1,264,915	-39.759%
2020-07-30	0.0186	0.0240	0.0186	0.0240	+1.695%	301,582	-58.333%
2020-07-29	0.0165	0.0237	0.0165	0.0236	+3.509%	215,513	-57.627%
2020-07-28	0.0153	0.0229	0.0153	0.0228	+14.000%	576,198	-56.140%
2020-07-27	0.0245	0.0245	0.0150	0.0200	-15.254%	1,066,765	-50.000%
2020-07-24	0.0189	0.0237	0.0152	0.0236	+31.111%	2,374,021	-57.627%
2020-07-23	0.0210	0.0239	0.0170	0.0180	-24.051%	1,713,169	-44.444%
2020-07-22	0.0255	0.0295	0.0182	0.0237	-19.661%	1,678,285	-57.806%
2020-07-21	0.0272	0.0325	0.0255	0.0295	-7.813%	1,513,145	-66.102%
2020-07-20	0.0330	0.0370	0.0260	0.0320	-3.030%	873,949	-68.750%
2020-07-17	0.0320	0.0380	0.0310	0.0330	+3.125%	724,919	-69.697%
2020-07-16	0.0310	0.0350	0.0300	0.0320	-3.030%	598,913	-68.750%
2020-07-15	0.0339	0.0379	0.0288	0.0330	0.000%	620,564	-69.697%
2020-07-14	0.0369	0.0390	0.0288	0.0330	-10.569%	578,152	-69.697%
2020-07-13	0.0350	0.0420	0.0310	0.0369	-5.141%	847,481	-72.900%
2020-07-10	0.0365	0.0421	0.0330	0.0389	+8.056%	1,205,834	-74.293%
2020-07-09	0.0400	0.0470	0.0320	0.0360	-10.000%	766,218	-72.222%
2020-07-08	0.0410	0.0480	0.0350	0.0400	-2.676%	1,422,435	-75.000%
2020-07-07	0.0430	0.0490	0.0410	0.0411	+0.244%	661,401	-75.669%
2020-07-06	0.0400	0.0640	0.0310	0.0410	+17.143%	6,371,173	-75.610%
2020-07-02	0.0540	0.0540	0.0310	0.0350	0.000%	16,271,631	-71.429%

.dark-mode .Gycp6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gycp6f{ color: #333333; background-color: white; border: 2px solid #333333; }CVIAQCOVIA HLDGS CORP Common Stockstock OTC

CVIAQ
COVIA HLDGS CORP Common Stock
stock OTC