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 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 28, 2018 0.2450 0.2500 0.2400 0.2500 66,455 -0.01(-3.85%)
Dec 27, 2018 0.2500 0.2600 0.2450 0.2600 108,368 -0.01(-3.70%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Dec 21, 2018 0.2400 0.2400 0.2300 0.2350 40,000 +0.00(+0.00%)
Dec 20, 2018 0.2350 0.2350 0.2300 0.2350 12,700 -0.01(-2.08%)
Dec 19, 2018 0.2550 0.2550 0.2400 0.2400 10,500 -0.01(-4.00%)
Dec 18, 2018 0.2400 0.2550 0.2400 0.2500 104,150 +0.01(+2.04%)
Dec 17, 2018 0.2550 0.2550 0.2400 0.2450 62,000 +0.00(+0.00%)
Dec 14, 2018 0.2700 0.2700 0.2250 0.2450 197,495 -0.02(-5.77%)
Dec 13, 2018 0.2650 0.2750 0.2600 0.2600 34,800 +0.01(+1.96%)
Dec 12, 2018 0.2400 0.3600 0.2250 0.2550 126,800 +0.02(+8.51%)
Dec 11, 2018 0.2350 0.2350 0.2350 0.2350 8,100 +0.01(+6.82%)
Dec 10, 2018 0.2450 0.2450 0.2200 0.2200 42,000 -0.02(-10.20%)
Dec 07, 2018 0.2550 0.2550 0.2350 0.2450 21,950 +0.01(+2.08%)
Dec 06, 2018 0.2600 0.2600 0.2300 0.2400 113,354 -0.02(-7.69%)
Dec 05, 2018 0.2700 0.2700 0.2600 0.2600 27,875 -0.02(-5.45%)
Dec 04, 2018 0.2750 0.2750 0.2750 0.2750 9,320 -0.01(-1.79%)
Nov 30, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 29, 2018 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Nov 28, 2018 0.2900 0.2900 0.2700 0.2900 18,350 +0.02(+7.41%)
Nov 27, 2018 0.2900 0.2900 0.2700 0.2700 51,984 -0.03(-10.00%)
Nov 26, 2018 0.2900 0.3000 0.2900 0.3000 10,380 +0.01(+3.45%)
Nov 22, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 21, 2018 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+1.72%)
Nov 20, 2018 0.3200 0.3200 0.2900 0.2900 43,400 -0.02(-6.45%)
Nov 19, 2018 0.2900 0.3100 0.2900 0.3100 9,600 +0.00(+0.00%)
Nov 16, 2018 0.3000 0.3100 0.3000 0.3100 14,000 +0.01(+3.33%)
Nov 15, 2018 0.2950 0.3000 0.2950 0.3000 1,500 +0.01(+1.69%)
Nov 14, 2018 0.2900 0.2950 0.2900 0.2950 2,350 +0.01(+3.51%)
Nov 13, 2018 0.3150 0.3200 0.2850 0.2850 66,700 -0.03(-9.52%)
Nov 12, 2018 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Nov 09, 2018 0.3200 0.3200 0.3000 0.3000 20,999 -0.01(-3.23%)
Nov 08, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Nov 07, 2018 0.3500 0.3500 0.3000 0.3000 24,200 -0.03(-7.69%)
Nov 06, 2018 0.3000 0.3250 0.2900 0.3250 75,970 +0.03(+8.33%)
Nov 05, 2018 0.3000 0.3000 0.3000 0.3000 1,460 +0.00(+0.00%)
Nov 02, 2018 0.2900 0.3000 0.2700 0.3000 27,500 +0.00(+0.00%)
Nov 01, 2018 0.2800 0.3000 0.2800 0.3000 10,000 +0.02(+5.26%)
Oct 31, 2018 0.2800 0.2900 0.2800 0.2850 7,500 +0.00(+0.00%)
Oct 30, 2018 0.2850 0.3100 0.2850 0.2850 18,500 +0.01(+5.56%)
Oct 29, 2018 0.2700 0.2800 0.2650 0.2700 17,343 -0.01(-5.26%)
Oct 26, 2018 0.3000 0.3000 0.2750 0.2850 31,498 -0.02(-5.00%)
Oct 25, 2018 0.2900 0.3000 0.2850 0.3000 48,249 +0.02(+7.14%)
Oct 24, 2018 0.2900 0.2900 0.2800 0.2800 20,000 -0.01(-3.45%)
Oct 23, 2018 0.3500 0.3500 0.2900 0.2900 46,149 -0.05(-15.94%)
Oct 22, 2018 0.2800 0.3750 0.2800 0.3450 75,921 +0.08(+30.19%)
Oct 19, 2018 0.2850 0.2850 0.2650 0.2650 20,413 -0.01(-3.64%)
Oct 18, 2018 0.2850 0.2850 0.2750 0.2750 4,500 +0.00(+0.00%)
Oct 17, 2018 0.3000 0.3100 0.2750 0.2750 105,950 -0.02(-8.33%)
Oct 16, 2018 0.2900 0.3000 0.2900 0.3000 37,600 +0.01(+3.45%)
Oct 15, 2018 0.2800 0.2950 0.2750 0.2900 80,233 +0.01(+3.57%)
Oct 12, 2018 0.2800 0.2800 0.2700 0.2800 34,600 -0.01(-3.45%)
Oct 11, 2018 0.2850 0.2900 0.2800 0.2900 3,900 +0.01(+1.75%)
Oct 10, 2018 0.2900 0.2900 0.2850 0.2850 36,414 -0.03(-8.06%)
Oct 09, 2018 0.2800 0.3100 0.2800 0.3100 47,436 +0.02(+5.08%)
Oct 05, 2018 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Oct 04, 2018 0.3300 0.3300 0.2800 0.2900 42,810 +0.01(+1.75%)
Oct 03, 2018 0.2900 0.3000 0.2850 0.2850 49,000 -0.01(-1.72%)
Oct 02, 2018 0.2800 0.3000 0.2800 0.2900 70,500 +0.01(+3.57%)
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.