Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Medical (TSV: CVM )

N/A UNCHANGED
Last Price Updated: 3:12 PM EDT, May 5, 2022 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 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3550 0.3650 0.3450 0.3650 44,185 +0.01(+1.39%)
Dec 27, 2017 0.3550 0.3700 0.3450 0.3600 97,650 +0.02(+5.88%)
Dec 22, 2017 0.3600 0.3750 0.3400 0.3400 96,110 -0.03(-8.11%)
Dec 21, 2017 0.3550 0.3700 0.3450 0.3700 198,284 +0.02(+5.71%)
Dec 20, 2017 0.3250 0.3500 0.3250 0.3500 53,610 +0.01(+4.48%)
Dec 19, 2017 0.3400 0.3400 0.3250 0.3350 56,395 -0.01(-1.47%)
Dec 18, 2017 0.3500 0.3600 0.3300 0.3400 72,425 -0.01(-4.23%)
Dec 15, 2017 0.3700 0.3750 0.3550 0.3550 91,205 -0.02(-5.33%)
Dec 14, 2017 0.3150 0.4000 0.3100 0.3750 230,995 +0.06(+19.05%)
Dec 13, 2017 0.3250 0.3350 0.3150 0.3150 130,810 -0.01(-1.56%)
Dec 12, 2017 0.3450 0.3450 0.3200 0.3200 98,967 -0.01(-3.03%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3300 54,755 +0.00(+0.00%)
Dec 08, 2017 0.3300 0.3400 0.3300 0.3300 57,500 +0.01(+1.54%)
Dec 07, 2017 0.3400 0.3400 0.3250 0.3250 106,294 -0.01(-2.99%)
Dec 06, 2017 0.3350 0.3450 0.3300 0.3350 46,861 -0.01(-2.90%)
Dec 05, 2017 0.3550 0.3550 0.3400 0.3450 63,705 +0.00(+0.00%)
Dec 04, 2017 0.3500 0.3600 0.3400 0.3450 119,563 -0.01(-2.82%)
Dec 01, 2017 0.3600 0.3600 0.3500 0.3550 88,000 +0.01(+1.43%)
Nov 30, 2017 0.3400 0.3650 0.3400 0.3500 186,840 +0.01(+2.94%)
Nov 29, 2017 0.3350 0.3500 0.3300 0.3400 105,970 +0.01(+1.49%)
Nov 28, 2017 0.3600 0.3600 0.3350 0.3350 189,612 -0.02(-5.63%)
Nov 27, 2017 0.3500 0.3650 0.3500 0.3550 261,180 +0.00(+0.00%)
Nov 24, 2017 0.3750 0.3750 0.3550 0.3550 114,470 -0.01(-2.74%)
Nov 23, 2017 0.3600 0.3750 0.3600 0.3650 21,720 +0.00(+0.00%)
Nov 22, 2017 0.3550 0.3800 0.3550 0.3650 81,000 +0.01(+1.39%)
Nov 21, 2017 0.3800 0.3850 0.3600 0.3600 143,716 -0.02(-4.00%)
Nov 20, 2017 0.3800 0.3800 0.3700 0.3750 22,950 -0.01(-1.32%)
Nov 17, 2017 0.3750 0.3800 0.3700 0.3800 33,376 +0.01(+2.70%)
Nov 16, 2017 0.3750 0.3850 0.3650 0.3700 116,956 +0.01(+1.37%)
Nov 15, 2017 0.3700 0.3950 0.3650 0.3650 191,500 -0.01(-2.67%)
Nov 14, 2017 0.3850 0.3850 0.3750 0.3750 36,500 -0.01(-2.60%)
Nov 13, 2017 0.3800 0.3900 0.3800 0.3850 94,948 +0.00(+0.00%)
Nov 10, 2017 0.3750 0.3850 0.3750 0.3850 76,250 -0.01(-1.28%)
Nov 09, 2017 0.3800 0.3900 0.3600 0.3900 46,500 +0.03(+6.85%)
Nov 08, 2017 0.4050 0.4050 0.3650 0.3650 90,950 -0.04(-10.98%)
Nov 07, 2017 0.3650 0.4100 0.3500 0.4100 156,770 +0.04(+12.33%)
Nov 06, 2017 0.3600 0.3800 0.3500 0.3650 65,432 +0.01(+1.39%)
Nov 03, 2017 0.3650 0.3650 0.3500 0.3600 35,050 -0.01(-2.70%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3700 74,106 +0.01(+2.78%)
Nov 01, 2017 0.3800 0.3800 0.3600 0.3600 75,700 -0.02(-5.26%)
Oct 31, 2017 0.3550 0.3800 0.3550 0.3800 57,800 +0.03(+7.04%)
Oct 30, 2017 0.3650 0.3650 0.3400 0.3550 165,540 -0.01(-2.74%)
Oct 27, 2017 0.3650 0.3800 0.3550 0.3650 170,950 -0.01(-2.67%)
Oct 26, 2017 0.3800 0.3800 0.3550 0.3750 70,920 +0.00(+0.00%)
Oct 25, 2017 0.3800 0.3800 0.3750 0.3750 55,700 -0.01(-2.60%)
Oct 24, 2017 0.3850 0.3900 0.3800 0.3850 113,661 +0.00(+0.00%)
Oct 23, 2017 0.4050 0.4050 0.3850 0.3850 52,194 -0.02(-3.75%)
Oct 20, 2017 0.4050 0.4050 0.3950 0.4000 23,500 -0.01(-1.23%)
Oct 19, 2017 0.3900 0.4050 0.3850 0.4050 129,680 +0.01(+1.25%)
Oct 18, 2017 0.4000 0.4000 0.3900 0.4000 75,401 +0.00(+0.00%)
Oct 17, 2017 0.3900 0.4100 0.3900 0.4000 87,500 +0.00(+0.00%)
Oct 16, 2017 0.3900 0.4000 0.3850 0.4000 89,850 +0.02(+5.26%)
Oct 13, 2017 0.3950 0.4000 0.3800 0.3800 103,000 +0.00(+0.00%)
Oct 12, 2017 0.4000 0.4100 0.3800 0.3800 208,720 -0.02(-3.80%)
Oct 11, 2017 0.3850 0.4150 0.3800 0.3950 287,928 +0.01(+1.28%)
Oct 10, 2017 0.3900 0.3900 0.3800 0.3900 94,410 +0.01(+1.30%)
Oct 06, 2017 0.3800 0.3950 0.3800 0.3850 177,826 -0.01(-1.28%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3900 71,618 +0.02(+4.00%)
Oct 04, 2017 0.3850 0.3900 0.3750 0.3750 147,260 -0.02(-3.85%)
Oct 03, 2017 0.3950 0.3950 0.3900 0.3900 29,600 -0.01(-1.27%)
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.