Free Trial

Covalon Technologies (COV) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free COV Stock Alerts
C$1.09
+0.03 (+2.83%)
(As of 11:04 AM ET)
Compare
Stock AnalysisChartEarningsHeadlines

Covalon Technologies Stock Price Performance

5 Day
Performance
+7.92%
1 Month
Performance
-14.17%
3 Month
Performance
-8.40%
6 Month
Performance
-9.17%
Year-To-Date
Performance
+2.83%
1 Year
Performance
-46.04%
Receive COV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Covalon Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

COV Stock Chart for Thursday, May, 9, 2024

COV Chart by TradingView

Covalon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$1.02C$1.06
+3.92%		C$1.06C$1.061,000 shsC$26.15 million
05/07/2024C$1.00C$1.02
+2.00%		C$1.02C$1.01300 shsC$25.16 million
05/06/2024C$1.01C$1.00
-0.99%		C$1.00C$1.001,009 shsC$24.67 million
05/03/2024C$1.23C$1.01
-17.89%		C$1.06C$1.0118,000 shsC$24.92 million
05/02/2024C$1.23C$1.23C$1.23C$1.04800 shsC$30.34 million
05/01/2024C$1.23C$1.23C$1.23C$1.04800 shsC$30.34 million
04/30/2024C$1.18C$1.23
+4.24%		C$1.23C$1.04800 shsC$30.34 million
04/29/2024C$1.15C$1.18
+2.61%		C$1.19C$1.184,700 shsC$29.11 million
04/26/2024C$0.97C$1.15
+18.56%		C$1.15C$1.1010,000 shsC$28.37 million
04/25/2024C$0.97C$0.97C$1.10C$0.9710,905 shsC$23.93 million
04/24/2024C$1.10C$0.97
-11.82%		C$1.10C$0.9710,905 shsC$23.93 million
04/23/2024C$1.09C$1.10
+0.92%		C$1.10C$1.10300 shsC$27.14 million
04/22/2024C$1.09C$1.09C$1.09C$1.09900 shsC$26.89 million
04/19/2024C$1.20C$1.09
-9.17%		C$1.20C$1.0819,500 shsC$26.89 million
04/18/2024C$1.10C$1.20
+9.09%		C$1.20C$1.1010,755 shsC$29.60 million
04/17/2024C$1.10C$1.10C$1.10C$1.093,100 shsC$27.14 million
04/16/2024C$1.10C$1.10C$1.10C$1.101,700 shsC$27.14 million
04/15/2024C$1.10C$1.10C$1.17C$1.107,000 shsC$27.14 million
04/12/2024C$1.27C$1.10
-13.39%		C$1.17C$1.107,000 shsC$27.14 million
04/11/2024C$1.27C$1.27C$1.27C$1.252,700 shsC$31.33 million
04/10/2024C$1.27C$1.27C$1.27C$1.252,700 shsC$31.33 million
04/09/2024C$1.27C$1.27C$1.27C$1.252,700 shsC$31.33 million
04/08/2024C$1.27C$1.27C$1.27C$1.252,700 shsC$31.33 million
04/05/2024C$1.25C$1.27
+1.60%		C$1.27C$1.134,000 shsC$31.33 million
04/04/2024C$1.24C$1.25
+0.81%		C$1.25C$1.251,500 shsC$30.84 million
04/03/2024C$1.20C$1.24
+3.33%		C$1.24C$1.132,100 shsC$30.59 million
04/02/2024C$1.25C$1.20
-4.00%		C$1.21C$1.204,800 shsC$29.60 million
04/01/2024C$1.20C$1.25
+4.17%		C$1.25C$1.2511,000 shsC$30.84 million
03/29/2024C$1.20C$1.20C$1.30C$1.206,000 shsC$29.60 million
03/28/2024C$1.15C$1.20
+4.35%		C$1.30C$1.206,000 shsC$29.60 million
03/27/2024C$1.15C$1.15C$1.20C$1.1222,600 shsC$28.37 million
03/26/2024C$1.20C$1.15
-4.17%		C$1.20C$1.1222,600 shsC$28.37 million
03/25/2024C$1.28C$1.20
-6.25%		C$1.20C$1.201,600 shsC$29.60 million
03/22/2024C$1.27C$1.28
+0.79%		C$1.28C$1.28600 shsC$31.58 million
03/21/2024C$1.31C$1.27
-3.05%		C$1.27C$1.27300 shsC$31.33 million
03/20/2024C$1.32C$1.31
-0.76%		C$1.31C$1.312,200 shsC$32.32 million
03/19/2024C$1.34C$1.32
-1.49%		C$1.32C$1.321,100 shsC$32.56 million
03/18/2024C$1.30C$1.34
+3.08%		C$1.34C$1.34100 shsC$33.06 million
03/15/2024C$1.39C$1.30
-6.47%		C$1.30C$1.30100 shsC$32.07 million
03/14/2024C$1.35C$1.39
+2.96%		C$1.39C$1.39590 shsC$34.29 million
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024C$1.35C$1.35C$1.35C$1.298,700 shsC$33.31 million
03/12/2024C$1.35C$1.35C$1.35C$1.298,700 shsC$33.31 million
03/11/2024C$1.25C$1.35
+8.00%		C$1.35C$1.298,700 shsC$33.31 million
03/08/2024C$1.19C$1.25
+5.04%		C$1.25C$1.215,800 shsC$30.84 million
03/07/2024C$1.23C$1.19
-3.25%		C$1.25C$1.157,300 shsC$29.36 million
03/06/2024C$1.20C$1.23
+2.50%		C$1.23C$1.1313,300 shsC$30.34 million
03/05/2024C$1.20C$1.20C$1.20C$1.114,900 shsC$29.60 million
03/04/2024C$1.25C$1.20
-4.00%		C$1.26C$1.055,800 shsC$29.60 million
03/01/2024C$1.25C$1.25C$1.26C$1.25600 shsC$30.84 million
02/29/2024C$1.31C$1.25
-4.58%		C$1.26C$1.25600 shsC$30.84 million
02/28/2024C$1.37C$1.31
-4.38%		C$1.37C$1.287,100 shsC$32.32 million
02/27/2024C$1.37C$1.37C$1.37C$1.37100 shsC$33.80 million
02/26/2024C$1.45C$1.37
-5.52%		C$1.37C$1.37100 shsC$33.80 million
02/23/2024C$1.31C$1.45
+10.69%		C$1.45C$1.45500 shsC$35.77 million
02/22/2024C$1.31C$1.31C$1.31C$1.313,907 shsC$32.32 million
02/21/2024C$1.31C$1.31C$1.33C$1.315,000 shsC$32.32 million
02/20/2024C$1.39C$1.31
-5.76%		C$1.34C$1.3123,200 shsC$32.32 million
02/19/2024C$1.39C$1.39C$1.39C$1.3312,000 shsC$34.29 million
02/16/2024C$1.17C$1.39
+18.80%		C$1.39C$1.3312,000 shsC$34.29 million
02/15/2024C$1.17C$1.17C$1.17C$1.1710,000 shsC$28.86 million
02/14/2024C$1.24C$1.17
-5.65%		C$1.17C$1.1710,000 shsC$28.86 million
02/13/2024C$1.24C$1.24C$1.24C$1.194,900 shsC$30.59 million
02/12/2024C$1.19C$1.24
+4.20%		C$1.24C$1.194,900 shsC$30.59 million
02/09/2024C$1.19C$1.19C$1.20C$1.197,300 shsC$29.36 million
02/08/2024C$1.19C$1.19C$1.19C$1.19100 shsC$29.36 million

Related Companies:
This page (CVE:COV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media