Covia Holdings Corporation Recent Share Price (USX:CVIA)

USX:CVIA - Covia Holdings Corp Covia Holdings Corporation
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Aug 2020	USD	0.0131	0.0163	0.0123	0.0153	0.0153	-0.001 (-6.71%)	728,914
21 Aug 2020	USD	0.0195	0.0195	0.0145	0.0164	0.0164	+0.002 (+14.69%)	126,102
20 Aug 2020	USD	0.0141	0.0196	0.014	0.0143	0.0143	-0.005 (-24.34%)	363,743
19 Aug 2020	USD	0.014	0.0196	0.0135	0.0189	0.0189	+0.002 (+11.83%)	156,150
18 Aug 2020	USD	0.0192	0.0192	0.0127	0.0169	0.0169	-0.001 (-3.43%)	336,881
17 Aug 2020	USD	0.014	0.0175	0.0127	0.0175	0.0175	+0.003 (+16.67%)	389,085
14 Aug 2020	USD	0.014	0.0161	0.014	0.015	0.015	-0.001 (-6.25%)	107,958
13 Aug 2020	USD	0.0127	0.0189	0.0127	0.016	0.016	+0.001 (+6.67%)	166,234
12 Aug 2020	USD	0.016	0.017	0.0127	0.015	0.015	0.0 (0.0%)	538,305
11 Aug 2020	USD	0.014	0.0178	0.014	0.015	0.015	+0 (+0.67%)	343,230
10 Aug 2020	USD	0.0138	0.0189	0.0138	0.0149	0.0149	-0.001 (-6.88%)	1,127,846
7 Aug 2020	USD	0.0136	0.018	0.0136	0.016	0.016	-0.002 (-11.11%)	169,278
6 Aug 2020	USD	0.0175	0.018	0.0137	0.018	0.018	+0.002 (+12.50%)	385,719
5 Aug 2020	USD	0.0185	0.0185	0.0137	0.016	0.016	+0.001 (+6.67%)	638,185
4 Aug 2020	USD	0.0123	0.018	0.0123	0.015	0.015	+0.002 (+19.05%)	916,636
3 Aug 2020	USD	0.0165	0.0176	0.0123	0.0126	0.0126	-0.004 (-24.10%)	3,922,894
31 Jul 2020	USD	0.02	0.024	0.0161	0.0166	0.0166	-0.007 (-30.83%)	1,264,915
30 Jul 2020	USD	0.0186	0.024	0.0186	0.024	0.024	+0 (+1.69%)	301,582
29 Jul 2020	USD	0.0165	0.0237	0.0165	0.0236	0.0236	+0.001 (+3.51%)	215,513
28 Jul 2020	USD	0.0153	0.0229	0.0153	0.0228	0.0228	+0.003 (+14.00%)	576,198
27 Jul 2020	USD	0.0245	0.0245	0.015	0.02	0.02	-0.004 (-15.25%)	1,066,765
24 Jul 2020	USD	0.0189	0.0237	0.0152	0.0236	0.0236	+0.006 (+31.11%)	2,374,021
23 Jul 2020	USD	0.021	0.0239	0.017	0.018	0.018	-0.006 (-24.05%)	1,713,169
22 Jul 2020	USD	0.0255	0.0295	0.0182	0.0237	0.0237	-0.006 (-19.66%)	1,678,285
21 Jul 2020	USD	0.0272	0.0325	0.0255	0.0295	0.0295	-0.003 (-7.81%)	1,513,145
20 Jul 2020	USD	0.033	0.037	0.026	0.032	0.032	-0.001 (-3.03%)	873,949
17 Jul 2020	USD	0.032	0.038	0.031	0.033	0.033	+0.001 (+3.13%)	724,919
16 Jul 2020	USD	0.031	0.035	0.03	0.032	0.032	-0.001 (-3.03%)	598,913
15 Jul 2020	USD	0.0339	0.0379	0.0288	0.033	0.033	0.0 (0.0%)	620,564
14 Jul 2020	USD	0.0369	0.039	0.0288	0.033	0.033	-0.004 (-10.57%)	578,152

First
2
3
4
5
6
Last

Unicorn Response |