Kovo HealthTech Corporation (KOVO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 10:21AM EDT

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 07, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	190,000
Jun 06, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	100,000
Jun 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	52,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	180,000
May 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	150,000
May 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,980
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	95,000
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	80,000
Apr 18, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	383,000
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	25,000
Apr 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	25,000
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	60,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,571
Apr 04, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	200,571
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	60,000
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	75,000
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2024	0.0650	0.0650	0.0350	0.0450	0.0450	233,501
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Feb 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	20,011
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	58,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	11,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	54,000
Feb 12, 2024	0.0350	0.0450	0.0250	0.0450	0.0450	126,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	84,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	85,500
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	73,000
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7265-0.0005(-0.07%)

CRUDE OIL77.71-0.03(-0.04%)

Bitcoin CAD93,635.15-2,217.21(-2.31%)

Kovo HealthTech Corporation (KOVO.V)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7265
-0.0005(-0.07%)

CRUDE OIL
77.71
-0.03(-0.04%)

Bitcoin CAD
93,635.15
-2,217.21(-2.31%)