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

Covia Holdings Corp (NY: CVIA )

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 (%)
Jun 29, 2020 0.4800 0.4800 0.4800 0 +0.01(+3.03%)
Jun 26, 2020 0.4400 0.4800 0.4122 0.4659 4,913,700 +0.01(+1.28%)
Jun 25, 2020 0.4700 0.4700 0.4400 0.4600 582,970 -0.00(-0.80%)
Jun 24, 2020 0.5201 0.5201 0.4512 0.4637 709,389 -0.05(-9.08%)
Jun 23, 2020 0.5500 0.5600 0.5100 0.5100 430,339 -0.02(-3.77%)
Jun 22, 2020 0.5800 0.5900 0.5100 0.5300 664,626 -0.05(-8.64%)
Jun 19, 2020 0.5501 0.5894 0.5300 0.5801 702,300 +0.07(+13.63%)
Jun 18, 2020 0.5900 0.5970 0.5000 0.5105 944,435 -0.08(-13.58%)
Jun 17, 2020 0.7000 0.7000 0.5900 0.5907 796,838 -0.08(-12.18%)
Jun 16, 2020 0.7551 0.7585 0.6621 0.6726 646,594 +0.02(+3.35%)
Jun 15, 2020 0.6950 0.7200 0.6100 0.6508 355,499 -0.03(-5.01%)
Jun 12, 2020 0.6801 0.7080 0.6500 0.6851 426,400 +0.04(+6.53%)
Jun 11, 2020 0.7000 0.7350 0.6100 0.6431 550,743 -0.14(-17.65%)
Jun 10, 2020 0.7700 0.7999 0.7700 0.7809 661,365 -0.02(-2.39%)
Jun 09, 2020 0.8999 0.9500 0.7311 0.8000 656,737 -0.09(-9.62%)
Jun 08, 2020 1.030 1.040 0.7510 0.8852 1,181,543 +0.00(+0.12%)
Jun 05, 2020 0.6900 0.8900 0.6800 0.8841 754,200 +0.20(+29.16%)
Jun 04, 2020 0.6492 0.6888 0.6001 0.6845 506,334 +0.06(+9.52%)
Jun 03, 2020 0.6300 0.6900 0.5764 0.6250 491,786 -0.00(-0.21%)
Jun 02, 2020 0.5301 0.6670 0.5300 0.6263 646,997 +0.10(+18.15%)
Jun 01, 2020 0.4500 0.5344 0.4000 0.5301 511,760 +0.03(+5.60%)
May 29, 2020 0.4800 0.5020 0.4600 0.5020 496,000 +0.01(+2.72%)
May 28, 2020 0.5100 0.5100 0.4850 0.4887 267,776 -0.00(-0.41%)
May 27, 2020 0.5299 0.5299 0.4700 0.4907 300,941 -0.03(-5.54%)
May 26, 2020 0.5000 0.5200 0.4786 0.5195 277,939 +0.03(+6.22%)
May 22, 2020 0.5153 0.5153 0.4600 0.4891 214,700 -0.00(-0.35%)
May 21, 2020 0.5300 0.5304 0.4801 0.4908 259,094 -0.00(-0.06%)
May 20, 2020 0.5216 0.5270 0.4800 0.4911 201,668 +0.01(+1.11%)
May 19, 2020 0.5368 0.5379 0.4585 0.4857 442,629 -0.07(-13.27%)
May 18, 2020 0.4800 0.5600 0.4800 0.5600 591,220 +0.10(+21.50%)
May 15, 2020 0.4714 0.4798 0.4301 0.4609 184,100 +0.01(+1.70%)
May 14, 2020 0.4700 0.4889 0.4200 0.4532 282,431 -0.01(-1.50%)
May 13, 2020 0.5300 0.5511 0.4500 0.4601 343,828 -0.05(-9.80%)
May 12, 2020 0.5900 0.6194 0.4901 0.5101 344,550 -0.08(-13.56%)
May 11, 2020 0.5900 0.6198 0.5650 0.5901 216,152 +0.03(+4.44%)
May 08, 2020 0.5700 0.6100 0.5550 0.5650 242,400 -0.01(-0.89%)
May 07, 2020 0.6200 0.6200 0.5700 0.5701 177,070 -0.00(-0.19%)
May 06, 2020 0.6100 0.6300 0.5702 0.5712 77,029 -0.01(-1.21%)
May 05, 2020 0.5805 0.6598 0.5501 0.5782 376,825 -0.03(-5.60%)
May 04, 2020 0.5647 0.6800 0.5411 0.6125 263,871 +0.01(+1.83%)
May 01, 2020 0.5900 0.6500 0.5900 0.6015 205,500 -0.05(-7.46%)
Apr 30, 2020 0.7000 0.7200 0.6201 0.6500 318,291 -0.03(-4.41%)
Apr 29, 2020 0.6100 0.7000 0.6000 0.6800 398,591 +0.10(+17.53%)
Apr 28, 2020 0.5600 0.6100 0.5011 0.5786 487,125 +0.04(+7.19%)
Apr 27, 2020 0.5300 0.5422 0.4948 0.5398 291,959 +0.01(+2.35%)
Apr 24, 2020 0.5422 0.5422 0.4800 0.5274 368,900 +0.04(+7.63%)
Apr 23, 2020 0.4600 0.5500 0.4307 0.4900 583,807 +0.06(+13.90%)
Apr 22, 2020 0.4447 0.4550 0.4250 0.4302 190,391 +0.00(+1.01%)
Apr 21, 2020 0.4550 0.4550 0.4200 0.4259 224,292 -0.02(-5.31%)
Apr 20, 2020 0.4600 0.4800 0.4300 0.4498 278,165 -0.03(-6.29%)
Apr 17, 2020 0.4824 0.5000 0.4550 0.4800 165,100 +0.01(+1.76%)
Apr 16, 2020 0.5135 0.5450 0.4400 0.4717 280,680 -0.02(-3.56%)
Apr 15, 2020 0.5000 0.5099 0.4500 0.4891 528,788 +0.02(+3.78%)
Apr 14, 2020 0.5300 0.5600 0.4600 0.4713 540,018 -0.05(-9.42%)
Apr 13, 2020 0.5078 0.5798 0.4900 0.5203 596,799 +0.04(+7.57%)
Apr 09, 2020 0.4350 0.5107 0.4100 0.4837 1,052,000 +0.07(+18.03%)
Apr 08, 2020 0.4368 0.4700 0.3623 0.4098 711,408 -0.01(-2.01%)
Apr 07, 2020 0.4583 0.4999 0.4049 0.4182 294,509 -0.02(-4.95%)
Apr 06, 2020 0.4225 0.5150 0.4225 0.4400 349,737 +0.04(+9.34%)
Apr 03, 2020 0.4956 0.5500 0.4022 0.4024 323,200 -0.09(-17.88%)
Apr 02, 2020 0.4771 0.5499 0.4771 0.4900 503,500 -0.02(-4.48%)
Apr 01, 2020 0.5600 0.6123 0.4600 0.5130 425,661 -0.06(-10.22%)
Mar 31, 2020 0.6400 0.6796 0.5500 0.5714 249,806 -0.05(-7.84%)
Mar 30, 2020 0.6800 0.6999 0.6000 0.6200 370,347 -0.05(-7.48%)
Mar 27, 2020 0.7400 0.7746 0.6700 0.6701 347,100 -0.09(-11.83%)
Mar 26, 2020 0.7340 0.7600 0.7041 0.7600 307,334 +0.03(+4.11%)
Mar 25, 2020 0.7500 0.7980 0.7228 0.7300 206,601 -0.02(-2.67%)
Mar 24, 2020 0.7000 0.8100 0.7000 0.7500 351,388 +0.03(+3.99%)
Mar 23, 2020 0.8100 0.8300 0.7000 0.7212 251,781 -0.06(-7.54%)
Mar 20, 2020 0.7700 0.8039 0.7117 0.7800 539,000 +0.02(+2.63%)
Mar 19, 2020 0.7400 0.8000 0.7000 0.7600 468,467 +0.04(+5.18%)
Mar 18, 2020 0.8400 0.8400 0.7000 0.7226 234,949 -0.00(-0.30%)
Mar 17, 2020 0.8129 0.8694 0.6502 0.7248 457,609 -0.12(-13.72%)
Mar 16, 2020 0.8200 0.9000 0.7801 0.8401 240,719 -0.06(-6.66%)
Mar 13, 2020 0.9200 0.9600 0.8600 0.9000 415,500 +0.00(+0.35%)
Mar 12, 2020 0.8800 0.9600 0.8500 0.8969 519,862 -0.02(-2.51%)
Mar 11, 2020 0.9800 1.030 0.9000 0.9200 249,085 -0.08(-7.93%)
Mar 10, 2020 1.050 1.060 0.9800 0.9992 294,412 -0.04(-3.92%)
Mar 09, 2020 1.030 1.200 1.000 1.040 655,576 -0.21(-16.80%)
Mar 06, 2020 1.350 1.380 1.220 1.250 632,400 -0.11(-8.09%)
Mar 05, 2020 1.370 1.420 1.320 1.360 361,529 -0.03(-2.16%)
Mar 04, 2020 1.380 1.400 1.230 1.390 400,020 +0.02(+1.46%)
Mar 03, 2020 1.430 1.460 1.351 1.370 114,625 -0.05(-3.52%)
Mar 02, 2020 1.550 1.550 1.400 1.420 138,673 -0.12(-7.79%)
Feb 28, 2020 1.410 1.580 1.410 1.540 299,700 +0.08(+5.48%)
Feb 27, 2020 1.390 1.580 1.300 1.460 348,918 +0.05(+3.55%)
Feb 26, 2020 1.470 1.545 1.400 1.410 134,909 -0.06(-4.08%)
Feb 25, 2020 1.530 1.640 1.450 1.470 384,421 -0.04(-2.65%)
Feb 24, 2020 1.600 1.618 1.500 1.510 256,794 -0.19(-11.18%)
Feb 21, 2020 1.760 1.780 1.690 1.700 78,900 -0.06(-3.41%)
Feb 20, 2020 1.790 1.820 1.730 1.760 94,729 -0.04(-2.22%)
Feb 19, 2020 1.690 1.840 1.650 1.800 251,276 +0.14(+8.43%)
Feb 18, 2020 1.670 1.730 1.630 1.660 88,278 +0.00(+0.00%)
Feb 14, 2020 1.700 1.760 1.630 1.660 160,600 -0.08(-4.60%)
Feb 13, 2020 1.850 1.850 1.720 1.740 132,814 -0.15(-7.94%)
Feb 12, 2020 1.990 1.990 1.850 1.890 87,759 -0.04(-2.07%)
Feb 11, 2020 1.870 1.950 1.800 1.930 261,944 +0.05(+2.66%)
Feb 10, 2020 1.970 1.980 1.850 1.880 142,962 -0.10(-5.05%)
Feb 07, 2020 2.120 2.130 1.950 1.980 523,300 -0.13(-6.16%)
Feb 06, 2020 1.890 2.220 1.860 2.110 655,469 +0.23(+12.23%)
Feb 05, 2020 1.690 1.890 1.680 1.880 195,857 +0.24(+14.63%)
Feb 04, 2020 1.590 1.670 1.570 1.640 126,039 +0.06(+3.80%)
Feb 03, 2020 1.590 1.620 1.560 1.580 247,547 -0.02(-1.25%)
Jan 31, 2020 1.650 1.680 1.570 1.600 184,400 -0.07(-4.19%)
Jan 30, 2020 1.650 1.690 1.620 1.670 158,347 -0.01(-0.60%)
Jan 29, 2020 1.740 1.751 1.660 1.680 146,234 -0.06(-3.45%)
Jan 28, 2020 1.730 1.750 1.670 1.740 74,850 +0.03(+1.75%)
Jan 27, 2020 1.700 1.780 1.690 1.710 164,908 -0.09(-5.00%)
Jan 24, 2020 1.880 1.890 1.760 1.800 214,900 -0.08(-4.26%)
Jan 23, 2020 1.910 1.920 1.810 1.880 149,426 -0.04(-2.08%)
Jan 22, 2020 1.930 1.970 1.830 1.920 178,297 +0.02(+1.05%)
Jan 21, 2020 1.930 1.970 1.790 1.900 319,521 -0.01(-0.52%)
Jan 17, 2020 1.850 1.940 1.800 1.910 173,900 +0.04(+2.14%)
Jan 16, 2020 1.810 1.880 1.760 1.870 172,424 +0.05(+2.75%)
Jan 15, 2020 1.830 1.900 1.785 1.820 146,872 -0.01(-0.55%)
Jan 14, 2020 1.850 1.920 1.790 1.830 152,155 +0.01(+0.55%)
Jan 13, 2020 1.840 1.870 1.780 1.820 284,157 -0.05(-2.67%)
Jan 10, 2020 1.950 2.020 1.860 1.870 212,100 -0.11(-5.56%)
Jan 09, 2020 2.030 2.060 1.910 1.980 314,096 -0.05(-2.46%)
Jan 08, 2020 2.100 2.140 1.970 2.030 298,541 -0.07(-3.33%)
Jan 07, 2020 2.250 2.320 1.970 2.100 307,231 -0.11(-4.98%)
Jan 06, 2020 2.130 2.230 2.110 2.210 274,031 +0.11(+5.24%)
Jan 03, 2020 2.110 2.250 2.090 2.100 316,100 +0.02(+0.96%)
Jan 02, 2020 2.070 2.140 2.010 2.080 300,265 +0.04(+1.96%)
Dec 31, 2019 1.830 2.100 1.770 2.040 444,300 +0.18(+9.68%)
Dec 30, 2019 1.790 1.900 1.720 1.860 327,037 +0.07(+3.91%)
Dec 27, 2019 1.960 2.000 1.750 1.790 365,600 -0.17(-8.67%)
Dec 26, 2019 2.080 2.160 1.940 1.960 386,254 -0.06(-2.97%)
Dec 24, 2019 1.960 2.200 1.950 2.020 308,200 +0.03(+1.51%)
Dec 23, 2019 1.720 2.010 1.720 1.990 564,492 +0.25(+14.37%)
Dec 20, 2019 1.730 1.800 1.700 1.740 567,200 +0.01(+0.58%)
Dec 19, 2019 1.850 1.880 1.612 1.730 532,237 -0.13(-6.99%)
Dec 18, 2019 1.930 1.940 1.830 1.860 418,034 -0.03(-1.59%)
Dec 17, 2019 1.790 1.900 1.750 1.890 301,262 +0.14(+8.00%)
Dec 16, 2019 1.770 1.820 1.720 1.750 191,680 +0.02(+1.16%)
Dec 13, 2019 1.850 1.870 1.690 1.730 154,800 -0.10(-5.46%)
Dec 12, 2019 1.840 1.880 1.770 1.830 265,387 +0.02(+1.10%)
Dec 11, 2019 1.790 1.820 1.670 1.810 202,134 +0.07(+4.02%)
Dec 10, 2019 1.730 1.780 1.650 1.740 214,413 +0.05(+2.96%)
Dec 09, 2019 1.730 1.840 1.610 1.690 382,383 -0.04(-2.31%)
Dec 06, 2019 1.460 1.800 1.460 1.730 603,900 +0.31(+21.83%)
Dec 05, 2019 1.400 1.470 1.390 1.420 412,250 +0.01(+0.71%)
Dec 04, 2019 1.460 1.480 1.400 1.410 263,112 -0.01(-0.70%)
Dec 03, 2019 1.440 1.470 1.410 1.420 189,047 -0.04(-2.74%)
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.