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 (%)
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%)
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.