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 (%)
Aug 31, 2020 0.0149 0.0180 0.0148 0.0170 84,557 -0.00(-7.61%)
Aug 28, 2020 0.0151 0.0184 0.0144 0.0184 341,200 +0.00(+31.43%)
Aug 27, 2020 0.0150 0.0160 0.0140 0.0140 660,488 -0.00(-10.83%)
Aug 26, 2020 0.0140 0.0184 0.0140 0.0157 961,216 -0.00(-3.68%)
Aug 25, 2020 0.0150 0.0198 0.0140 0.0163 815,421 +0.00(+6.54%)
Aug 24, 2020 0.0131 0.0163 0.0123 0.0153 728,914 -0.00(-6.71%)
Aug 21, 2020 0.0195 0.0195 0.0145 0.0164 126,100 +0.00(+14.69%)
Aug 20, 2020 0.0141 0.0196 0.0140 0.0143 363,743 -0.00(-24.34%)
Aug 19, 2020 0.0140 0.0196 0.0135 0.0189 156,150 +0.00(+11.83%)
Aug 18, 2020 0.0192 0.0192 0.0127 0.0169 336,881 -0.00(-3.43%)
Aug 17, 2020 0.0140 0.0175 0.0127 0.0175 389,085 +0.00(+16.67%)
Aug 14, 2020 0.0140 0.0161 0.0140 0.0150 107,900 -0.00(-6.25%)
Aug 13, 2020 0.0127 0.0189 0.0127 0.0160 166,234 +0.00(+6.67%)
Aug 12, 2020 0.0160 0.0170 0.0127 0.0150 538,305 +0.00(+0.00%)
Aug 11, 2020 0.0140 0.0178 0.0140 0.0150 343,230 +0.00(+0.67%)
Aug 10, 2020 0.0138 0.0189 0.0138 0.0149 1,127,800 -0.00(-6.88%)
Aug 07, 2020 0.0136 0.0180 0.0136 0.0160 169,200 -0.00(-11.11%)
Aug 06, 2020 0.0175 0.0180 0.0137 0.0180 385,719 +0.00(+12.50%)
Aug 05, 2020 0.0185 0.0185 0.0137 0.0160 638,185 +0.00(+6.67%)
Aug 04, 2020 0.0123 0.0180 0.0123 0.0150 916,636 +0.00(+19.05%)
Aug 03, 2020 0.0165 0.0176 0.0123 0.0126 3,922,894 -0.00(-24.10%)
Jul 31, 2020 0.0200 0.0240 0.0161 0.0166 1,264,900 -0.01(-30.83%)
Jul 30, 2020 0.0186 0.0240 0.0186 0.0240 301,582 +0.00(+1.69%)
Jul 29, 2020 0.0165 0.0237 0.0165 0.0236 215,513 +0.00(+3.51%)
Jul 28, 2020 0.0153 0.0229 0.0153 0.0228 576,198 +0.00(+14.00%)
Jul 27, 2020 0.0245 0.0245 0.0150 0.0200 1,066,765 -0.00(-15.25%)
Jul 24, 2020 0.0165 0.0237 0.0152 0.0236 2,374,000 +0.01(+31.11%)
Jul 23, 2020 0.0210 0.0239 0.0170 0.0180 1,713,169 -0.01(-24.05%)
Jul 22, 2020 0.0255 0.0295 0.0182 0.0237 1,678,285 -0.01(-19.66%)
Jul 21, 2020 0.0272 0.0325 0.0255 0.0295 1,513,145 -0.00(-7.81%)
Jul 20, 2020 0.0330 0.0370 0.0260 0.0320 873,949 -0.00(-3.03%)
Jul 17, 2020 0.0320 0.0380 0.0310 0.0330 724,900 +0.00(+3.13%)
Jul 16, 2020 0.0310 0.0350 0.0300 0.0320 598,913 -0.00(-3.03%)
Jul 15, 2020 0.0339 0.0379 0.0288 0.0330 620,564 +0.00(+0.00%)
Jul 14, 2020 0.0369 0.0390 0.0288 0.0330 578,152 -0.00(-10.57%)
Jul 13, 2020 0.0350 0.0420 0.0310 0.0369 847,481 -0.00(-5.14%)
Jul 10, 2020 0.0365 0.0421 0.0330 0.0389 1,205,800 +0.00(+8.06%)
Jul 09, 2020 0.0400 0.0470 0.0320 0.0360 766,218 -0.00(-10.00%)
Jul 08, 2020 0.0410 0.0480 0.0350 0.0400 1,422,435 -0.00(-2.68%)
Jul 07, 2020 0.0430 0.0490 0.0410 0.0411 661,401 +0.00(+0.24%)
Jul 06, 2020 0.0400 0.0640 0.0310 0.0410 6,371,173 +0.01(+17.14%)
Jul 02, 2020 0.0540 0.0540 0.0310 0.0350 16,271,600 -0.00(-12.50%)
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.