Skip to main content
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 (%)
Jan 31, 2017 0.5800 0.5800 0.5500 0.5500 55,205 -0.03(-5.17%)
Jan 30, 2017 0.5900 0.5900 0.5800 0.5800 172,395 -0.01(-1.69%)
Jan 27, 2017 0.6100 0.6100 0.5600 0.5900 400,852 -0.01(-1.67%)
Jan 26, 2017 0.6100 0.6100 0.5900 0.6000 163,985 +0.01(+1.69%)
Jan 25, 2017 0.6100 0.6100 0.5900 0.5900 169,913 -0.02(-3.28%)
Jan 24, 2017 0.6200 0.6200 0.6000 0.6100 333,425 +0.00(+0.00%)
Jan 23, 2017 0.6300 0.6400 0.6100 0.6100 262,734 +0.00(+0.00%)
Jan 20, 2017 0.6000 0.6200 0.6000 0.6100 289,300 +0.01(+1.67%)
Jan 19, 2017 0.6100 0.6300 0.5900 0.6000 1,207,784 +0.01(+1.69%)
Jan 18, 2017 0.6000 0.6200 0.5800 0.5900 807,840 +0.01(+1.72%)
Jan 17, 2017 0.5500 0.6200 0.5400 0.5800 981,894 +0.05(+9.43%)
Jan 16, 2017 0.5200 0.5400 0.5000 0.5300 105,300 +0.02(+3.92%)
Jan 13, 2017 0.5300 0.5400 0.5100 0.5100 179,532 +0.00(+0.00%)
Jan 12, 2017 0.4650 0.5100 0.4650 0.5100 328,200 +0.08(+18.60%)
Jan 11, 2017 0.4000 0.4300 0.3950 0.4300 113,600 +0.02(+4.88%)
Jan 10, 2017 0.4200 0.4200 0.4100 0.4100 5,000 -0.01(-2.38%)
Jan 09, 2017 0.4000 0.4400 0.4000 0.4200 155,230 +0.04(+10.53%)
Jan 05, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jan 04, 2017 0.3900 0.4000 0.3900 0.4000 133,500 +0.01(+2.56%)
Dec 29, 2016 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 21, 2016 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 19, 2016 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 14, 2016 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Dec 12, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 09, 2016 0.3950 0.3950 0.3800 0.3800 65,000 -0.02(-5.00%)
Dec 08, 2016 0.3800 0.4000 0.3800 0.4000 44,600 +0.02(+5.26%)
Dec 05, 2016 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 02, 2016 0.3800 0.4000 0.3800 0.3850 36,500 -0.01(-1.28%)
Dec 01, 2016 0.3850 0.3900 0.3800 0.3900 24,700 +0.03(+8.33%)
Nov 30, 2016 0.3750 0.3800 0.3600 0.3600 53,400 -0.02(-4.00%)
Nov 29, 2016 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+1.35%)
Nov 28, 2016 0.3800 0.3800 0.3600 0.3700 78,300 +0.02(+5.71%)
Nov 25, 2016 0.3450 0.3500 0.3450 0.3500 43,500 +0.03(+9.37%)
Nov 24, 2016 0.3200 0.3200 0.3200 0.3200 13,500 -0.02(-5.88%)
Nov 23, 2016 0.3500 0.3500 0.3400 0.3400 4,000 -0.01(-2.86%)
Nov 22, 2016 0.3500 0.3500 0.3500 0.3500 15,000 -0.01(-2.78%)
Nov 21, 2016 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Nov 18, 2016 0.3700 0.3700 0.3600 0.3600 33,000 +0.01(+2.86%)
Nov 17, 2016 0.3550 0.3450 0.3500 241,500 +0.01(+1.45%)
Nov 16, 2016 0.3500 0.3500 0.3450 0.3450 41,000 +0.00(+0.00%)
Nov 15, 2016 0.3450 0.3450 0.3450 0.3450 1,500 +0.04(+15.00%)
Nov 14, 2016 0.3150 0.3150 0.3000 0.3000 13,400 -0.03(-9.09%)
Nov 08, 2016 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Nov 07, 2016 0.3400 0.3400 0.3200 0.3250 35,000 -0.02(-4.41%)
Nov 04, 2016 0.3700 0.3700 0.3400 0.3400 31,700 -0.04(-10.53%)
Nov 03, 2016 0.3800 0.3850 0.3800 0.3800 2,000 -0.01(-1.30%)
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.