Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.