Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covia Holdings Corp (OP: CVIAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2020 0.0052 0.0069 0.0052 0.0061 143,088 +0.00(+1.67%)
Dec 29, 2020 0.0046 0.0070 0.0046 0.0060 417,051 +0.00(+30.43%)
Dec 28, 2020 0.0054 0.0069 0.0046 0.0046 337,887 -0.00(-16.36%)
Dec 24, 2020 0.0045 0.0055 0.0045 0.0055 482,700 +0.00(+22.22%)
Dec 23, 2020 0.0036 0.0055 0.0036 0.0045 265,807 +0.00(+2.27%)
Dec 22, 2020 0.0045 0.0066 0.0040 0.0044 723,328 -0.00(-18.52%)
Dec 21, 2020 0.0060 0.0067 0.0050 0.0054 497,664 +0.00(+1.89%)
Dec 18, 2020 0.0046 0.0077 0.0046 0.0053 258,500 -0.00(-14.52%)
Dec 17, 2020 0.0044 0.0080 0.0044 0.0062 800,161 +0.00(+12.73%)
Dec 16, 2020 0.0062 0.0097 0.0044 0.0055 770,171 -0.00(-25.68%)
Dec 15, 2020 0.0089 0.0099 0.0057 0.0074 1,642,830 -0.00(-10.84%)
Dec 14, 2020 0.0061 0.0091 0.0042 0.0083 4,255,808 +0.00(+20.29%)
Dec 11, 2020 0.0052 0.0087 0.0052 0.0069 422,700 -0.00(-1.43%)
Dec 10, 2020 0.0051 0.0082 0.0051 0.0070 278,928 +0.00(+37.25%)
Dec 09, 2020 0.0065 0.0090 0.0050 0.0051 418,046 -0.00(-36.25%)
Dec 08, 2020 0.0070 0.0092 0.0070 0.0080 339,953 +0.00(+1.27%)
Dec 07, 2020 0.0061 0.0099 0.0061 0.0079 75,313 -0.00(-1.25%)
Dec 04, 2020 0.0061 0.0099 0.0061 0.0080 344,400 -0.00(-11.11%)
Dec 03, 2020 0.0080 0.0105 0.0080 0.0090 468,027 +0.00(+4.65%)
Dec 02, 2020 0.0061 0.0100 0.0061 0.0086 414,261 -0.00(-9.47%)
Dec 01, 2020 0.0065 0.0120 0.0065 0.0095 126,483 +0.00(+5.56%)
Nov 30, 2020 0.0085 0.0104 0.0085 0.0090 563,607 +0.00(+4.65%)
Nov 27, 2020 0.0090 0.0104 0.0085 0.0086 113,000 -0.00(-4.44%)
Nov 25, 2020 0.0110 0.0120 0.0060 0.0090 1,231,000 -0.00(-10.00%)
Nov 24, 2020 0.0095 0.0119 0.0095 0.0100 348,092 +0.00(+0.00%)
Nov 23, 2020 0.0109 0.0124 0.0087 0.0100 236,710 +0.00(+14.94%)
Nov 20, 2020 0.0080 0.0119 0.0080 0.0087 139,300 +0.00(+8.75%)
Nov 19, 2020 0.0060 0.0095 0.0060 0.0080 283,120 +0.00(+9.59%)
Nov 18, 2020 0.0075 0.0080 0.0065 0.0073 148,043 -0.00(-2.67%)
Nov 17, 2020 0.0075 0.0081 0.0075 0.0075 8,256 +0.00(+0.00%)
Nov 16, 2020 0.0094 0.0094 0.0075 0.0075 53,441 +0.00(+0.00%)
Nov 13, 2020 0.0075 0.0094 0.0075 0.0075 52,600 +0.00(+0.00%)
Nov 12, 2020 0.0075 0.0094 0.0075 0.0075 9,178 +0.00(+0.00%)
Nov 11, 2020 0.0080 0.0094 0.0070 0.0075 283,299 -0.00(-7.41%)
Nov 10, 2020 0.0090 0.0090 0.0080 0.0081 18,495 -0.00(-10.00%)
Nov 09, 2020 0.0060 0.0099 0.0060 0.0090 115,315 +0.00(+5.88%)
Nov 06, 2020 0.0082 0.0090 0.0080 0.0085 32,100 +0.00(+6.25%)
Nov 05, 2020 0.0116 0.0116 0.0047 0.0080 426,710 -0.00(-20.00%)
Nov 04, 2020 0.0085 0.0120 0.0085 0.0100 306,133 -0.00(-9.09%)
Nov 03, 2020 0.0110 0.0120 0.0090 0.0110 272,282 +0.00(+5.77%)
Nov 02, 2020 0.0085 0.0107 0.0078 0.0104 161,683 +0.00(+22.35%)
Oct 30, 2020 0.0080 0.0085 0.0060 0.0085 199,300 +0.00(+6.25%)
Oct 29, 2020 0.0080 0.0085 0.0070 0.0080 576,399 +0.00(+17.65%)
Oct 28, 2020 0.0080 0.0120 0.0038 0.0068 5,122,447 -0.00(-32.00%)
Oct 27, 2020 0.0090 0.0120 0.0090 0.0100 208,075 +0.00(+25.00%)
Oct 26, 2020 0.0080 0.0100 0.0070 0.0080 19,008 -0.00(-19.19%)
Oct 23, 2020 0.0125 0.0125 0.0080 0.0099 176,100 +0.00(+35.62%)
Oct 22, 2020 0.0080 0.0081 0.0061 0.0073 36,432 -0.00(-8.75%)
Oct 21, 2020 0.0095 0.0095 0.0061 0.0080 165,619 -0.00(-11.11%)
Oct 20, 2020 0.0135 0.0135 0.0032 0.0090 870,676 +0.00(+12.50%)
Oct 19, 2020 0.0085 0.0090 0.0050 0.0080 2,436,419 -0.00(-8.05%)
Oct 16, 2020 0.0094 0.0104 0.0085 0.0087 737,400 -0.00(-13.00%)
Oct 15, 2020 0.0106 0.0120 0.0087 0.0100 526,532 -0.00(-32.43%)
Oct 14, 2020 0.0110 0.0154 0.0094 0.0148 1,054,352 -0.00(-1.33%)
Oct 13, 2020 0.0110 0.0150 0.0110 0.0150 32,154 +0.00(+20.00%)
Oct 12, 2020 0.0159 0.0159 0.0110 0.0125 18,057 -0.00(-8.09%)
Oct 09, 2020 0.0160 0.0160 0.0108 0.0136 69,000 +0.00(+25.93%)
Oct 08, 2020 0.0148 0.0148 0.0108 0.0108 65,422 +0.00(+0.00%)
Oct 07, 2020 0.0102 0.0155 0.0102 0.0108 81,517 -0.00(-29.87%)
Oct 06, 2020 0.0164 0.0164 0.0103 0.0154 62,413 -0.00(-6.10%)
Oct 05, 2020 0.0165 0.0165 0.0102 0.0164 71,664 +0.00(+8.61%)
Oct 02, 2020 0.0150 0.0170 0.0150 0.0151 76,900 +0.00(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.