Skip to main content
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 (%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Aug 30, 2018 0.2850 0.2850 0.2800 0.2800 30,650 -0.01(-3.45%)
Aug 29, 2018 0.2900 0.2900 0.2750 0.2900 63,300 -0.01(-3.33%)
Aug 28, 2018 0.3000 0.3050 0.3000 0.3000 311,850 +0.00(+0.00%)
Aug 27, 2018 0.3200 0.3200 0.3000 0.3000 221,297 -0.01(-1.64%)
Aug 24, 2018 0.3250 0.3250 0.3050 0.3050 129,300 -0.02(-6.15%)
Aug 23, 2018 0.3350 0.3400 0.3250 0.3250 347,148 -0.01(-2.99%)
Aug 22, 2018 0.3500 0.3550 0.3350 0.3350 83,973 +0.00(+0.00%)
Aug 21, 2018 0.3550 0.3600 0.3350 0.3350 223,200 -0.02(-6.94%)
Aug 20, 2018 0.3600 0.3600 0.3350 0.3600 265,750 +0.02(+5.88%)
Aug 17, 2018 0.3600 0.3700 0.3400 0.3400 65,300 -0.02(-5.56%)
Aug 16, 2018 0.3600 0.3600 0.3450 0.3600 35,200 -0.02(-4.00%)
Aug 15, 2018 0.3600 0.3750 0.3550 0.3750 87,600 +0.02(+5.63%)
Aug 14, 2018 0.3400 0.3550 0.3300 0.3550 66,634 +0.02(+7.58%)
Aug 13, 2018 0.3550 0.3550 0.3200 0.3300 119,019 -0.01(-1.49%)
Aug 10, 2018 0.3100 0.3500 0.3100 0.3350 27,400 +0.02(+4.69%)
Aug 09, 2018 0.3050 0.3200 0.2950 0.3200 139,675 +0.04(+14.29%)
Aug 08, 2018 0.2700 0.3000 0.2700 0.2800 193,969 +0.02(+7.69%)
Aug 07, 2018 0.3400 0.3450 0.2400 0.2600 453,079 -0.08(-22.39%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Aug 02, 2018 0.3600 0.3600 0.3350 0.3350 44,416 -0.01(-4.29%)
Aug 01, 2018 0.3500 0.3600 0.3400 0.3500 12,000 +0.00(+0.00%)
Jul 31, 2018 0.3650 0.3650 0.3400 0.3500 22,672 +0.01(+2.94%)
Jul 30, 2018 0.3550 0.3550 0.3400 0.3400 11,000 -0.01(-2.86%)
Jul 27, 2018 0.3350 0.3500 0.3350 0.3500 19,000 +0.01(+4.48%)
Jul 26, 2018 0.3500 0.3500 0.3350 0.3350 138,290 -0.01(-4.29%)
Jul 25, 2018 0.3550 0.3550 0.3500 0.3500 29,500 -0.01(-1.41%)
Jul 24, 2018 0.3750 0.3750 0.3500 0.3550 23,951 -0.02(-5.33%)
Jul 23, 2018 0.3500 0.3750 0.3500 0.3750 73,900 +0.02(+5.63%)
Jul 20, 2018 0.3550 0.3550 0.3550 0.3550 5,000 +0.00(+0.00%)
Jul 19, 2018 0.3550 0.3550 0.3550 0.3550 6,000 +0.01(+1.43%)
Jul 18, 2018 0.3500 0.3550 0.3450 0.3500 23,179 +0.00(+0.00%)
Jul 17, 2018 0.3500 0.3550 0.3450 0.3500 19,200 -0.01(-2.78%)
Jul 16, 2018 0.3500 0.3600 0.3450 0.3600 7,380 +0.01(+2.86%)
Jul 13, 2018 0.3500 0.3500 0.3450 0.3500 78,500 -0.01(-1.41%)
Jul 12, 2018 0.3500 0.3550 0.3500 0.3550 2,500 +0.01(+2.90%)
Jul 11, 2018 0.3500 0.3550 0.3450 0.3450 9,300 -0.01(-2.82%)
Jul 10, 2018 0.3600 0.3600 0.3550 0.3550 18,400 +0.01(+1.43%)
Jul 09, 2018 0.3650 0.3650 0.3500 0.3500 21,800 -0.02(-4.11%)
Jul 06, 2018 0.3600 0.3650 0.3550 0.3650 30,680 +0.01(+2.82%)
Jul 05, 2018 0.3650 0.3650 0.3550 0.3550 9,050 -0.01(-1.39%)
Jul 04, 2018 0.3600 0.3600 0.3500 0.3600 38,524 +0.00(+0.00%)
Jul 03, 2018 0.3700 0.3700 0.3600 0.3600 21,550 -0.01(-1.37%)
Jun 29, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jun 28, 2018 0.3550 0.3700 0.3550 0.3600 48,928 +0.00(+0.00%)
Jun 27, 2018 0.3600 0.3600 0.3500 0.3600 37,176 +0.01(+1.41%)
Jun 26, 2018 0.3650 0.3650 0.3500 0.3550 147,580 -0.01(-1.39%)
Jun 25, 2018 0.3650 0.3700 0.3600 0.3600 17,500 +0.00(+0.00%)
Jun 22, 2018 0.3700 0.3700 0.3500 0.3600 158,150 -0.01(-1.37%)
Jun 21, 2018 0.3650 0.3700 0.3650 0.3650 79,600 +0.00(+0.00%)
Jun 20, 2018 0.3650 0.3700 0.3650 0.3650 62,124 +0.00(+0.00%)
Jun 19, 2018 0.3700 0.3800 0.3600 0.3650 44,635 -0.01(-2.67%)
Jun 18, 2018 0.3650 0.3800 0.3650 0.3750 13,000 +0.02(+4.17%)
Jun 15, 2018 0.3750 0.3600 0.3600 51,150 -0.01(-2.70%)
Jun 14, 2018 0.3600 0.3700 0.3600 0.3700 23,500 +0.02(+5.71%)
Jun 13, 2018 0.3600 0.3700 0.3500 0.3500 69,400 -0.03(-7.89%)
Jun 12, 2018 0.3750 0.3900 0.3500 0.3800 69,183 +0.00(+0.00%)
Jun 11, 2018 0.3800 0.3800 0.3800 0.3800 18,500 +0.01(+1.33%)
Jun 08, 2018 0.3650 0.3800 0.3650 0.3750 24,621 +0.00(+0.00%)
Jun 07, 2018 0.3700 0.3750 0.3650 0.3750 33,702 +0.01(+1.35%)
Jun 06, 2018 0.3500 0.3700 0.3500 0.3700 129,580 +0.02(+5.71%)
Jun 05, 2018 0.3500 0.3700 0.3400 0.3500 135,400 -0.02(-4.11%)
Jun 04, 2018 0.3850 0.3850 0.3500 0.3650 60,440 -0.02(-5.19%)
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.