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 (%)
May 31, 2021 0.0350 0.0350 0.0300 0.0300 89,000 +0.00(+0.00%)
May 27, 2021 0.0300 0.0300 0.0300 350 -0.01(-25.00%)
May 26, 2021 0.0400 0.0400 0.0400 0.0400 191,300 +0.00(+0.00%)
May 25, 2021 0.0350 0.0450 0.0350 0.0400 14,400 +0.00(+14.29%)
May 21, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 20, 2021 0.0400 0.0400 0.0350 0.0350 123,384 -0.00(-12.50%)
May 19, 2021 0.0450 0.0450 0.0400 0.0400 11,974 -0.00(-11.11%)
May 18, 2021 0.0350 0.0450 0.0350 0.0450 20,225 +0.00(+12.50%)
May 17, 2021 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
May 14, 2021 0.0450 0.0450 0.0400 0.0400 10,700 +0.00(+0.00%)
May 13, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
May 11, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 10, 2021 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 06, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2021 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
May 04, 2021 0.0450 0.0450 0.0400 0.0400 425,360 -0.00(-11.11%)
May 03, 2021 0.0550 0.0550 0.0450 0.0450 109,676 -0.01(-10.00%)
Apr 30, 2021 0.0500 0.0500 0.0500 0.0500 145,700 +0.00(+0.00%)
Apr 29, 2021 0.0550 0.0550 0.0450 0.0500 288,221 -0.00(-9.09%)
Apr 28, 2021 0.0550 0.0600 0.0500 0.0550 76,681 +0.00(+10.00%)
Apr 27, 2021 0.0600 0.0600 0.0500 0.0500 104,000 -0.01(-16.67%)
Apr 26, 2021 0.0600 0.0600 0.0600 0.0600 9,251 -0.01(-14.29%)
Apr 23, 2021 0.0650 0.0700 0.0600 0.0700 32,783 +0.01(+7.69%)
Apr 22, 2021 0.0750 0.0750 0.0650 0.0650 57,570 -0.01(-7.14%)
Apr 21, 2021 0.0600 0.0700 0.0600 0.0700 7,986 +0.02(+27.27%)
Apr 20, 2021 0.0600 0.0600 0.0500 0.0550 143,671 +0.00(+10.00%)
Apr 19, 2021 0.0500 0.0500 0.0500 0.0500 8,300 -0.00(-9.09%)
Apr 16, 2021 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Apr 15, 2021 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Apr 14, 2021 0.0550 0.0550 0.0550 0.0550 7,623 -0.01(-15.38%)
Apr 13, 2021 0.0650 0.0650 0.0650 0.0650 4,379 +0.00(+0.00%)
Apr 12, 2021 0.0550 0.0650 0.0550 0.0650 8,000 +0.01(+8.33%)
Apr 09, 2021 0.0550 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Apr 08, 2021 0.0600 0.0600 0.0550 0.0600 51,675 +0.00(+9.09%)
Apr 07, 2021 0.0600 0.0600 0.0550 0.0550 68,000 -0.00(-8.33%)
Apr 06, 2021 0.0700 0.0700 0.0550 0.0600 55,000 +0.00(+9.09%)
Apr 05, 2021 0.0700 0.0700 0.0550 0.0550 8,769 -0.02(-26.67%)
Apr 01, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 31, 2021 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+16.67%)
Mar 30, 2021 0.0650 0.0700 0.0600 0.0600 283,294 -0.01(-14.29%)
Mar 29, 2021 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Mar 26, 2021 0.0700 0.0700 0.0700 0.0700 88,999 +0.00(+0.00%)
Mar 25, 2021 0.0850 0.0850 0.0700 0.0700 36,229 +0.00(+0.00%)
Mar 24, 2021 0.0750 0.0800 0.0700 0.0700 101,499 -0.00(-6.67%)
Mar 23, 2021 0.0800 0.0800 0.0600 0.0750 86,579 -0.01(-6.25%)
Mar 22, 2021 0.0800 0.0800 0.0800 0.0800 22,339 -0.01(-5.88%)
Mar 19, 2021 0.0850 0.0850 0.0850 0.0850 14,400 +0.00(+0.00%)
Mar 18, 2021 0.0800 0.0850 0.0800 0.0850 19,500 +0.01(+6.25%)
Mar 17, 2021 0.0800 0.0800 0.0800 0.0800 24,370 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0900 0.0800 0.0800 97,857 -0.01(-11.11%)
Mar 15, 2021 0.0900 0.0900 0.0900 0.0900 10,750 -0.01(-10.00%)
Mar 12, 2021 0.1000 0.1000 0.1000 0.1000 997 +0.01(+5.26%)
Mar 11, 2021 0.0900 0.0950 0.0900 0.0950 30,100 +0.01(+5.56%)
Mar 10, 2021 0.0900 0.0900 0.0800 0.0900 160,900 +0.01(+12.50%)
Mar 09, 2021 0.0950 0.0950 0.0800 0.0800 5,030 -0.01(-11.11%)
Mar 08, 2021 0.0900 0.0950 0.0900 0.0900 31,222 +0.00(+0.00%)
Mar 05, 2021 0.0950 0.0950 0.0900 0.0900 24,513 +0.01(+12.50%)
Mar 04, 2021 0.1000 0.1000 0.0800 0.0800 41,432 +0.00(+0.00%)
Mar 03, 2021 0.1000 0.1000 0.0800 0.0800 52,500 -0.02(-20.00%)
Mar 02, 2021 0.1100 0.1100 0.0950 0.1000 29,700 -0.00(-4.76%)
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.