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 (%)
Dec 31, 2020 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2020 0.0052 0.0069 0.0052 0.0061 143,088 +0.00(+1.67%)
Dec 29, 2020 0.0046 0.0070 0.0046 0.0060 417,051 +0.00(+30.43%)
Dec 28, 2020 0.0054 0.0069 0.0046 0.0046 337,887 -0.00(-16.36%)
Dec 24, 2020 0.0045 0.0055 0.0045 0.0055 482,700 +0.00(+22.22%)
Dec 23, 2020 0.0036 0.0055 0.0036 0.0045 265,807 +0.00(+2.27%)
Dec 22, 2020 0.0045 0.0066 0.0040 0.0044 723,328 -0.00(-18.52%)
Dec 21, 2020 0.0060 0.0067 0.0050 0.0054 497,664 +0.00(+1.89%)
Dec 18, 2020 0.0046 0.0077 0.0046 0.0053 258,500 -0.00(-14.52%)
Dec 17, 2020 0.0044 0.0080 0.0044 0.0062 800,161 +0.00(+12.73%)
Dec 16, 2020 0.0062 0.0097 0.0044 0.0055 770,171 -0.00(-25.68%)
Dec 15, 2020 0.0089 0.0099 0.0057 0.0074 1,642,830 -0.00(-10.84%)
Dec 14, 2020 0.0061 0.0091 0.0042 0.0083 4,255,808 +0.00(+20.29%)
Dec 11, 2020 0.0052 0.0087 0.0052 0.0069 422,700 -0.00(-1.43%)
Dec 10, 2020 0.0051 0.0082 0.0051 0.0070 278,928 +0.00(+37.25%)
Dec 09, 2020 0.0065 0.0090 0.0050 0.0051 418,046 -0.00(-36.25%)
Dec 08, 2020 0.0070 0.0092 0.0070 0.0080 339,953 +0.00(+1.27%)
Dec 07, 2020 0.0061 0.0099 0.0061 0.0079 75,313 -0.00(-1.25%)
Dec 04, 2020 0.0061 0.0099 0.0061 0.0080 344,400 -0.00(-11.11%)
Dec 03, 2020 0.0080 0.0105 0.0080 0.0090 468,027 +0.00(+4.65%)
Dec 02, 2020 0.0061 0.0100 0.0061 0.0086 414,261 -0.00(-9.47%)
Dec 01, 2020 0.0065 0.0120 0.0065 0.0095 126,483 +0.00(+5.56%)
Nov 30, 2020 0.0085 0.0104 0.0085 0.0090 563,607 +0.00(+4.65%)
Nov 27, 2020 0.0090 0.0104 0.0085 0.0086 113,000 -0.00(-4.44%)
Nov 25, 2020 0.0110 0.0120 0.0060 0.0090 1,231,000 -0.00(-10.00%)
Nov 24, 2020 0.0095 0.0119 0.0095 0.0100 348,092 +0.00(+0.00%)
Nov 23, 2020 0.0109 0.0124 0.0087 0.0100 236,710 +0.00(+14.94%)
Nov 20, 2020 0.0080 0.0119 0.0080 0.0087 139,300 +0.00(+8.75%)
Nov 19, 2020 0.0060 0.0095 0.0060 0.0080 283,120 +0.00(+9.59%)
Nov 18, 2020 0.0075 0.0080 0.0065 0.0073 148,043 -0.00(-2.67%)
Nov 17, 2020 0.0075 0.0081 0.0075 0.0075 8,256 +0.00(+0.00%)
Nov 16, 2020 0.0094 0.0094 0.0075 0.0075 53,441 +0.00(+0.00%)
Nov 13, 2020 0.0075 0.0094 0.0075 0.0075 52,600 +0.00(+0.00%)
Nov 12, 2020 0.0075 0.0094 0.0075 0.0075 9,178 +0.00(+0.00%)
Nov 11, 2020 0.0080 0.0094 0.0070 0.0075 283,299 -0.00(-7.41%)
Nov 10, 2020 0.0090 0.0090 0.0080 0.0081 18,495 -0.00(-10.00%)
Nov 09, 2020 0.0060 0.0099 0.0060 0.0090 115,315 +0.00(+5.88%)
Nov 06, 2020 0.0082 0.0090 0.0080 0.0085 32,100 +0.00(+6.25%)
Nov 05, 2020 0.0116 0.0116 0.0047 0.0080 426,710 -0.00(-20.00%)
Nov 04, 2020 0.0085 0.0120 0.0085 0.0100 306,133 -0.00(-9.09%)
Nov 03, 2020 0.0110 0.0120 0.0090 0.0110 272,282 +0.00(+5.77%)
Nov 02, 2020 0.0085 0.0107 0.0078 0.0104 161,683 +0.00(+22.35%)
Oct 30, 2020 0.0080 0.0085 0.0060 0.0085 199,300 +0.00(+6.25%)
Oct 29, 2020 0.0080 0.0085 0.0070 0.0080 576,399 +0.00(+17.65%)
Oct 28, 2020 0.0080 0.0120 0.0038 0.0068 5,122,447 -0.00(-32.00%)
Oct 27, 2020 0.0090 0.0120 0.0090 0.0100 208,075 +0.00(+25.00%)
Oct 26, 2020 0.0080 0.0100 0.0070 0.0080 19,008 -0.00(-19.19%)
Oct 23, 2020 0.0125 0.0125 0.0080 0.0099 176,100 +0.00(+35.62%)
Oct 22, 2020 0.0080 0.0081 0.0061 0.0073 36,432 -0.00(-8.75%)
Oct 21, 2020 0.0095 0.0095 0.0061 0.0080 165,619 -0.00(-11.11%)
Oct 20, 2020 0.0135 0.0135 0.0032 0.0090 870,676 +0.00(+12.50%)
Oct 19, 2020 0.0085 0.0090 0.0050 0.0080 2,436,419 -0.00(-8.05%)
Oct 16, 2020 0.0094 0.0104 0.0085 0.0087 737,400 -0.00(-13.00%)
Oct 15, 2020 0.0106 0.0120 0.0087 0.0100 526,532 -0.00(-32.43%)
Oct 14, 2020 0.0110 0.0154 0.0094 0.0148 1,054,352 -0.00(-1.33%)
Oct 13, 2020 0.0110 0.0150 0.0110 0.0150 32,154 +0.00(+20.00%)
Oct 12, 2020 0.0159 0.0159 0.0110 0.0125 18,057 -0.00(-8.09%)
Oct 09, 2020 0.0160 0.0160 0.0108 0.0136 69,000 +0.00(+25.93%)
Oct 08, 2020 0.0148 0.0148 0.0108 0.0108 65,422 +0.00(+0.00%)
Oct 07, 2020 0.0102 0.0155 0.0102 0.0108 81,517 -0.00(-29.87%)
Oct 06, 2020 0.0164 0.0164 0.0103 0.0154 62,413 -0.00(-6.10%)
Oct 05, 2020 0.0165 0.0165 0.0102 0.0164 71,664 +0.00(+8.61%)
Oct 02, 2020 0.0150 0.0170 0.0150 0.0151 76,900 +0.00(+0.67%)
Oct 01, 2020 0.0102 0.0160 0.0102 0.0150 67,291 +0.00(+25.00%)
Sep 30, 2020 0.0086 0.0145 0.0086 0.0120 213,253 -0.00(-0.83%)
Sep 29, 2020 0.0080 0.0144 0.0080 0.0121 169,981 -0.00(-16.55%)
Sep 28, 2020 0.0120 0.0145 0.0080 0.0145 272,671 +0.00(+16.00%)
Sep 25, 2020 0.0125 0.0143 0.0105 0.0125 8,600 +0.00(+0.00%)
Sep 24, 2020 0.0128 0.0145 0.0105 0.0125 122,171 +0.00(+11.61%)
Sep 23, 2020 0.0145 0.0145 0.0100 0.0112 433,225 -0.00(-4.27%)
Sep 22, 2020 0.0105 0.0132 0.0105 0.0117 36,484 -0.00(-6.40%)
Sep 21, 2020 0.0123 0.0143 0.0123 0.0125 46,806 -0.00(-7.41%)
Sep 18, 2020 0.0170 0.0170 0.0123 0.0135 32,200 +0.00(+9.76%)
Sep 17, 2020 0.0123 0.0150 0.0123 0.0123 156,660 -0.00(-18.00%)
Sep 16, 2020 0.0150 0.0150 0.0135 0.0150 190,401 +0.00(+9.49%)
Sep 15, 2020 0.0140 0.0149 0.0135 0.0137 495,602 -0.00(-2.14%)
Sep 14, 2020 0.0140 0.0150 0.0140 0.0140 74,641 +0.00(+0.00%)
Sep 11, 2020 0.0135 0.0150 0.0135 0.0140 73,900 -0.00(-1.41%)
Sep 10, 2020 0.0136 0.0150 0.0135 0.0142 56,209 -0.00(-0.70%)
Sep 09, 2020 0.0143 0.0143 0.0136 0.0143 39,944 +0.00(+0.00%)
Sep 08, 2020 0.0143 0.0163 0.0143 0.0143 81,693 +0.00(+0.00%)
Sep 04, 2020 0.0160 0.0165 0.0136 0.0143 196,200 -0.00(-10.62%)
Sep 03, 2020 0.0150 0.0160 0.0140 0.0160 357,580 +0.00(+4.58%)
Sep 02, 2020 0.0153 0.0175 0.0153 0.0153 111,974 -0.00(-4.97%)
Sep 01, 2020 0.0150 0.0170 0.0150 0.0161 39,043 -0.00(-5.29%)
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.