Historical Data for Covia Holdings Corporation (CVIA)

$ 0.5195   0.0304 (+6.22%) Volume: 277.94k 6:30 PM EDT May 26, 2020
After Hours:  $ 0.519   -0.0005 (-0.10%) Volume: 1.18k 5:20 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 0.50 0.52 0.4786 0.5195 277.94k 0.0304 6.22% 0.5195 139.23k 769
05/22/20 0.5153 0.5153 0.46 0.4891 214.75k -0.0017 -0.35% 0.4891 101.82k 821
05/21/20 0.53 0.5304 0.4801 0.4908 259.09k -0.0003 -0.06% 0.4908 130.77k 699
05/20/20 0.5216 0.527 0.48 0.4911 201.67k 0.0054 1.11% 0.4911 100.85k 840
05/19/20 0.5368 0.5379 0.4585 0.4857 442.53k -0.0732 -13.10% 0.4857 219.16k 1,089
05/18/20 0.4839 0.562 0.4839 0.5589 591.02k 0.098 21.26% 0.5589 321.58k 2,023
05/15/20 0.4714 0.4798 0.4301 0.4609 184.08k 0.0077 1.70% 0.4609 81.93k 897
05/14/20 0.47 0.4889 0.42 0.4532 282.43k -0.0069 -1.50% 0.4532 126.29k 1,427
05/13/20 0.5306 0.5511 0.45 0.4601 343.83k -0.05 -9.80% 0.4601 161.45k 1,014
05/12/20 0.59 0.6194 0.4901 0.5101 344.55k -0.08 -13.56% 0.5101 186.8k 1,103
05/11/20 0.59 0.6198 0.565 0.5901 216.15k 0.0251 4.44% 0.5901 129.79k 840
05/08/20 0.57 0.61 0.555 0.565 242.43k -0.0051 -0.89% 0.565 138.71k 901
05/07/20 0.62 0.62 0.57 0.5701 177.07k -0.0011 -0.19% 0.5701 103.52k 854
05/06/20 0.61 0.63 0.57015 0.5712 77.03k -0.007 -1.21% 0.5712 44.66k 610
05/05/20 0.5805 0.6598 0.5501 0.5782 376.83k -0.0343 -5.60% 0.5782 219.53k 1,945
05/04/20 0.5647 0.68 0.5411 0.6125 263.87k 0.011 1.83% 0.6125 160.77k 810
05/01/20 0.59 0.65 0.59 0.6015 205.57k -0.0485 -7.46% 0.6015 125.18k 1,034
04/30/20 0.70 0.72 0.6201 0.65 318.29k -0.0276 -4.07% 0.65 211.46k 1,220
04/29/20 0.6075 0.70 0.60 0.6776 398.49k 0.099 17.11% 0.6776 261.45k 1,492
04/28/20 0.56 0.61 0.5011 0.5786 487.13k 0.0388 7.19% 0.5786 278.77k 955
04/27/20 0.53 0.5422 0.4948 0.5398 291.96k 0.0124 2.35% 0.5398 151.53k 967