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

Cvr Medical (TSV: CVM )

0.0150 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 (%)
May 06, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
May 03, 2019 0.2400 0.2500 0.2400 0.2500 33,000 +0.01(+4.17%)
May 02, 2019 0.2700 0.2700 0.2000 0.2400 426,300 -0.02(-7.69%)
May 01, 2019 0.2700 0.2750 0.2600 0.2600 60,046 -0.01(-1.89%)
Apr 30, 2019 0.2750 0.2800 0.2650 0.2650 110,942 -0.02(-8.62%)
Apr 29, 2019 0.2950 0.2950 0.2700 0.2900 14,100 +0.01(+3.57%)
Apr 26, 2019 0.3050 0.3050 0.2800 0.2800 44,446 -0.02(-6.67%)
Apr 25, 2019 0.2900 0.3100 0.2900 0.3000 197,444 +0.01(+3.45%)
Apr 24, 2019 0.2750 0.2900 0.2750 0.2900 113,870 +0.01(+3.57%)
Apr 23, 2019 0.2900 0.2900 0.2700 0.2800 69,200 -0.00(-1.75%)
Apr 22, 2019 0.2850 0.2850 0.2800 0.2850 29,000 -0.01(-1.72%)
Apr 18, 2019 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Apr 17, 2019 0.2750 0.2850 0.2750 0.2850 39,750 +0.02(+9.62%)
Apr 16, 2019 0.2900 0.3000 0.2600 0.2600 232,510 -0.03(-10.34%)
Apr 15, 2019 0.2800 0.3100 0.2750 0.2900 252,362 +0.02(+7.41%)
Apr 12, 2019 0.2750 0.3000 0.2700 0.2700 148,460 -0.02(-6.90%)
Apr 11, 2019 0.2850 0.3000 0.2800 0.2900 168,165 +0.01(+3.57%)
Apr 10, 2019 0.3000 0.3000 0.2800 0.2800 41,320 -0.01(-3.45%)
Apr 09, 2019 0.3000 0.3000 0.2900 0.2900 92,000 -0.01(-1.69%)
Apr 08, 2019 0.3050 0.3050 0.2850 0.2950 60,650 -0.01(-1.67%)
Apr 05, 2019 0.2900 0.3000 0.2850 0.3000 257,855 +0.01(+1.69%)
Apr 04, 2019 0.2850 0.2950 0.2850 0.2950 12,800 +0.01(+1.72%)
Apr 03, 2019 0.3000 0.3000 0.2850 0.2900 54,400 -0.01(-3.33%)
Apr 02, 2019 0.3100 0.3100 0.3000 0.3000 51,470 -0.01(-3.23%)
Apr 01, 2019 0.3100 0.3100 0.3000 0.3100 81,800 +0.00(+0.00%)
Mar 29, 2019 0.3000 0.3250 0.2800 0.3100 279,626 +0.01(+3.33%)
Mar 28, 2019 0.2800 0.3200 0.2800 0.3000 41,200 -0.01(-1.64%)
Mar 27, 2019 0.2900 0.3050 0.2850 0.3050 43,635 +0.02(+7.02%)
Mar 26, 2019 0.2700 0.2850 0.2700 0.2850 304,265 +0.01(+3.64%)
Mar 25, 2019 0.3200 0.3200 0.2700 0.2750 213,516 -0.04(-14.06%)
Mar 22, 2019 0.3100 0.3200 0.3000 0.3200 193,752 +0.02(+6.67%)
Mar 21, 2019 0.2800 0.3000 0.2800 0.3000 75,553 +0.02(+5.26%)
Mar 20, 2019 0.3100 0.3100 0.2850 0.2850 5,740 -0.01(-1.72%)
Mar 19, 2019 0.2800 0.2900 0.2800 0.2900 63,727 +0.01(+3.57%)
Mar 18, 2019 0.3000 0.3500 0.2800 0.2800 466,381 -0.02(-6.67%)
Mar 15, 2019 0.2600 0.3000 0.2600 0.3000 314,550 +0.04(+15.38%)
Mar 14, 2019 0.2600 0.2600 0.2450 0.2600 20,500 +0.01(+4.00%)
Mar 13, 2019 0.2450 0.2600 0.2450 0.2500 26,500 +0.00(+0.00%)
Mar 12, 2019 0.2400 0.2500 0.2400 0.2500 93,400 +0.01(+2.04%)
Mar 11, 2019 0.2400 0.2600 0.2400 0.2450 284,375 +0.01(+4.26%)
Mar 08, 2019 0.2350 0.2400 0.2300 0.2350 109,000 -0.01(-2.08%)
Mar 07, 2019 0.2350 0.2450 0.2350 0.2400 62,100 -0.01(-2.04%)
Mar 06, 2019 0.2400 0.2450 0.2350 0.2450 41,342 +0.01(+2.08%)
Mar 05, 2019 0.2300 0.2400 0.2300 0.2400 126,600 +0.01(+2.13%)
Mar 04, 2019 0.2450 0.2450 0.2300 0.2350 109,350 +0.00(+0.00%)
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.