Covalon Technologies Ltd (QX) (CVALF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.657894736842 | 1.52 | 1.534 | 1.505 | 6968 | 1.51012895 | CS |
| 4 | -0.04 | -2.58064516129 | 1.55 | 1.55 | 1.4686 | 5103 | 1.51776552 | CS |
| 12 | 0.668 | 79.3349168646 | 0.842 | 1.73 | 0.7381 | 7339 | 1.50918418 | CS |
| 26 | 0.6294 | 71.4739950034 | 0.8806 | 1.73 | 0.7381 | 7072 | 1.29884083 | CS |
| 52 | 0.1254 | 9.05676729741 | 1.3846 | 1.73 | 0.7285 | 5199 | 1.24606099 | CS |
| 156 | 0.28 | 22.7642276423 | 1.23 | 2.43599 | 0.7285 | 5191 | 1.62416015 | CS |
| 260 | -1.685 | -52.7386541471 | 3.195 | 3.325 | 0.5131 | 5088 | 1.40227994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721337960 | 1.51 | 0 | 0.10 | 1.51 | 1.51 | 1.51 | 2000 |
| 1721251740 | 1.5085 | 0 | 0.00 | 1.5085 | 1.5085 | 1.5085 | 0 |
| 1721165340 | 1.5085 | 0 | 0.00 | 1.5085 | 1.5085 | 1.5085 | 0 |
| 1721078940 | 1.5085 | -0.01 | -0.76 | 1.5049999 | 1.534 | 1.5049999 | 16203 |
| 1720819200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 2700 |
| 1720733280 | 1.52 | 0.02 | 1.00 | 1.51 | 1.52 | 1.51 | 2331 |
| 1720646880 | 1.5049999 | -0.01 | -0.66 | 1.4685999 | 1.5049999 | 1.4685999 | 700 |
| 1720560540 | 1.5149999 | -0 | -0.26 | 1.5 | 1.5149999 | 1.5 | 1600 |
| 1720473600 | 1.5189999 | -0 | -0.07 | 1.55 | 1.55 | 1.506 | 15200 |
| 1720214640 | 1.52 | -0.03 | -1.94 | 1.525 | 1.54 | 1.52 | 6100 |
| 1720042140 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719955740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 4100 |
| 1719869340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719610140 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719523740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719437340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719350940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719264540 | 1.55 | -0.18 | -10.40 | 1.55 | 1.55 | 1.55 | 100 |
| 1719005040 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1718918640 | 1.73 | 0.1 | 6.00 | 1.73 | 1.73 | 1.73 | 1000 |
| 1718746140 | 1.6319999 | 0 | 0.25 | 1.6319999 | 1.6319999 | 1.6319999 | 500 |
| 1718659680 | 1.6279999 | 0.16 | 11.20 | 1.47 | 1.6319999 | 1.47 | 15752 |
| 1718400540 | 1.464 | 0 | 0.00 | 1.464 | 1.464 | 1.464 | 0 |
| 1718314140 | 1.464 | -0 | -0.07 | 1.464 | 1.464 | 1.464 | 600 |
| 1718227680 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1718141280 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1718054880 | 1.465 | -0.08 | -4.87 | 1.4555 | 1.465 | 1.4555 | 240 |
| 1717795800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1717709400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1717622460 | 1.54 | -0.13 | -7.78 | 1.585 | 1.585 | 1.54 | 4500 |
| 1717536540 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1717450140 | 1.67 | 0.07 | 4.37 | 1.6574 | 1.73 | 1.6457 | 11963 |
| 1717190940 | 1.6 | 0.07 | 4.58 | 1.58 | 1.68 | 1.58 | 39369 |
| 1717104540 | 1.53 | 0.32 | 26.87 | 1.4 | 1.53 | 1.4 | 37290 |
| 1717018020 | 1.206 | 0.43 | 56.14 | 1.03 | 1.27 | 0.927 | 15200 |
| 1716931440 | 0.7724 | 0 | 0.00 | 0.7724 | 0.7724 | 0.7724 | 0 |
| 1716585840 | 0.7724 | -0.0326 | -4.05 | 0.7724 | 0.7724 | 0.7724 | 2568 |
| 1716499200 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1716412800 | 0.805 | 0.0088 | 1.11 | 0.805 | 0.805 | 0.805 | 2700 |
| 1716326940 | 0.7962 | 0 | 0.00 | 0.7962 | 0.7962 | 0.7962 | 0 |
| 1716240540 | 0.7962 | 0 | 0.00 | 0.7962 | 0.7962 | 0.7962 | 0 |
| 1715981340 | 0.7962 | 0 | 0.00 | 0.7962 | 0.7962 | 0.7962 | 0 |
| 1715894940 | 0.7962 | 0 | 0.00 | 0.7962 | 0.7962 | 0.7962 | 0 |
| 1715808540 | 0.7962 | 0 | 0.00 | 0.7962 | 0.7962 | 0.7962 | 0 |
| 1715722140 | 0.7962 | 0.0581 | 7.87 | 0.7962 | 0.7962 | 0.7962 | 160 |
| 1715635740 | 0.7381 | 0 | 0.00 | 0.7381 | 0.7381 | 0.7381 | 0 |
| 1715376540 | 0.7381 | 0 | 0.00 | 0.7381 | 0.7381 | 0.7381 | 0 |
| 1715290140 | 0.7381 | 0 | 0.00 | 0.7381 | 0.7381 | 0.7381 | 0 |
| 1715203740 | 0.7381 | 0 | 0.00 | 0.7381 | 0.7381 | 0.7381 | 0 |
| 1715117340 | 0.7381 | -0.1039 | -12.34 | 0.7381 | 0.7381 | 0.7381 | 500 |
| 1715030940 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 0 |
| 1714771740 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 0 |
| 1714685340 | 0.842 | 0.077 | 10.07 | 0.842 | 0.842 | 0.842 | 100 |
| 1714599000 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1714512600 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1714426020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1714166820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1714080420 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1713994020 | 0.765 | -0.035 | -4.38 | 0.8415 | 0.8415 | 0.765 | 12000 |
| 1713907500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1713821100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
