Covia Holdings Corp (NY: CVIA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.780	2.960	2.730	2.910	469,300	+0.06(+2.11%)
May 30, 2019	2.770	2.880	2.750	2.850	351,359	+0.08(+2.89%)
May 29, 2019	2.750	2.840	2.680	2.770	652,106	-0.01(-0.36%)
May 28, 2019	3.090	3.090	2.730	2.780	693,863	-0.23(-7.64%)
May 24, 2019	3.020	3.120	2.920	3.010	524,400	+0.10(+3.44%)
May 23, 2019	2.850	2.960	2.750	2.910	678,393	-0.01(-0.34%)
May 22, 2019	3.100	3.140	2.810	2.920	1,136,005	-0.20(-6.41%)
May 21, 2019	3.100	3.150	3.040	3.120	519,351	-0.01(-0.32%)
May 20, 2019	3.230	3.250	3.080	3.130	963,994	-0.04(-1.26%)
May 17, 2019	3.190	3.880	3.110	3.170	1,237,300	+0.02(+0.63%)
May 16, 2019	3.190	3.320	3.050	3.150	741,943	+0.05(+1.61%)
May 15, 2019	3.330	3.330	3.040	3.100	434,070	-0.19(-5.78%)
May 14, 2019	3.380	3.478	3.240	3.290	376,909	-0.06(-1.79%)
May 13, 2019	3.400	3.593	3.250	3.350	463,627	-0.12(-3.46%)
May 10, 2019	3.830	3.830	3.410	3.470	534,100	-0.29(-7.71%)
May 09, 2019	4.070	4.070	3.700	3.760	747,674	-0.23(-5.76%)
May 08, 2019	4.280	4.280	3.930	3.990	602,035	-0.19(-4.55%)
May 07, 2019	4.210	4.296	3.960	4.180	345,797	-0.11(-2.56%)
May 06, 2019	4.120	4.310	3.900	4.290	484,252	+0.06(+1.42%)
May 03, 2019	3.940	4.430	3.930	4.230	496,000	+0.32(+8.18%)
May 02, 2019	4.480	4.500	3.810	3.910	1,211,092	-0.59(-13.11%)
May 01, 2019	4.820	5.025	4.430	4.500	905,421	-0.31(-6.44%)
Apr 30, 2019	5.300	5.405	4.740	4.810	510,091	-0.43(-8.21%)
Apr 29, 2019	5.300	5.460	5.150	5.240	250,979	-0.08(-1.50%)
Apr 26, 2019	5.580	5.620	5.300	5.320	279,200	-0.31(-5.51%)
Apr 25, 2019	5.830	6.120	5.620	5.630	139,170	-0.32(-5.38%)
Apr 24, 2019	6.230	6.250	5.930	5.950	236,650	-0.28(-4.49%)
Apr 23, 2019	6.250	6.367	6.090	6.230	248,868	-0.06(-0.95%)
Apr 22, 2019	6.340	6.400	5.800	6.290	363,587	+0.04(+0.64%)
Apr 18, 2019	6.220	6.400	6.050	6.250	338,700	+0.04(+0.64%)
Apr 17, 2019	6.180	6.420	6.120	6.210	281,310	-0.06(-0.96%)
Apr 16, 2019	6.340	6.480	6.180	6.270	360,321	-0.03(-0.48%)
Apr 15, 2019	5.830	6.465	5.750	6.300	1,100,732	+0.49(+8.43%)
Apr 12, 2019	6.070	6.150	5.780	5.810	195,700	-0.15(-2.52%)
Apr 11, 2019	6.010	6.070	5.700	5.960	318,765	-0.08(-1.32%)
Apr 10, 2019	6.240	6.300	6.000	6.040	220,014	-0.07(-1.15%)
Apr 09, 2019	6.200	6.322	6.030	6.110	92,343	-0.13(-2.08%)
Apr 08, 2019	6.380	6.540	6.180	6.240	303,827	-0.11(-1.73%)
Apr 05, 2019	6.060	6.350	6.010	6.350	188,600	+0.33(+5.48%)
Apr 04, 2019	5.950	6.100	5.810	6.020	158,460	+0.11(+1.86%)
Apr 03, 2019	5.990	6.320	5.910	5.910	253,222	-0.04(-0.67%)
Apr 02, 2019	5.910	6.070	5.760	5.950	314,082	+0.17(+2.94%)
Apr 01, 2019	5.780	5.870	5.610	5.780	252,354	+0.19(+3.40%)
Mar 29, 2019	5.570	5.760	5.300	5.590	443,300	+0.10(+1.82%)
Mar 28, 2019	5.660	5.850	5.360	5.490	290,109	-0.25(-4.36%)
Mar 27, 2019	6.090	6.090	5.720	5.740	318,605	-0.25(-4.17%)
Mar 26, 2019	6.150	6.335	5.950	5.990	354,060	-0.06(-0.99%)
Mar 25, 2019	6.410	6.485	5.870	6.050	773,663	-0.45(-6.92%)
Mar 22, 2019	6.860	6.910	6.490	6.500	429,100	-0.47(-6.74%)
Mar 21, 2019	6.920	7.300	6.480	6.970	772,310	-0.24(-3.33%)
Mar 20, 2019	6.900	7.340	6.730	7.210	1,281,721	+0.30(+4.34%)
Mar 19, 2019	7.160	7.200	6.620	6.910	757,894	-0.03(-0.43%)
Mar 18, 2019	6.380	7.000	6.250	6.940	941,812	+0.53(+8.27%)
Mar 15, 2019	6.030	6.460	5.720	6.410	1,231,400	+0.46(+7.73%)
Mar 14, 2019	5.500	5.980	5.470	5.950	574,788	+0.46(+8.38%)
Mar 13, 2019	5.060	5.520	5.032	5.490	518,579	+0.46(+9.15%)
Mar 12, 2019	4.660	5.100	4.570	5.030	462,020	+0.28(+5.89%)
Mar 11, 2019	4.250	4.770	4.250	4.750	218,967	+0.45(+10.47%)
Mar 08, 2019	4.300	4.470	4.000	4.300	352,400	+0.05(+1.18%)
Mar 07, 2019	4.620	4.640	4.200	4.250	446,998	-0.31(-6.80%)
Mar 06, 2019	4.680	4.800	4.530	4.560	245,076	-0.18(-3.80%)
Mar 05, 2019	4.750	4.800	4.570	4.740	162,585	+0.03(+0.64%)
Mar 04, 2019	4.800	4.815	4.590	4.710	267,405	-0.03(-0.63%)