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%)
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.