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 (%)
Nov 30, 2017 0.3400 0.3650 0.3400 0.3500 186,840 +0.01(+2.94%)
Nov 29, 2017 0.3350 0.3500 0.3300 0.3400 105,970 +0.01(+1.49%)
Nov 28, 2017 0.3600 0.3600 0.3350 0.3350 189,612 -0.02(-5.63%)
Nov 27, 2017 0.3500 0.3650 0.3500 0.3550 261,180 +0.00(+0.00%)
Nov 24, 2017 0.3750 0.3750 0.3550 0.3550 114,470 -0.01(-2.74%)
Nov 23, 2017 0.3600 0.3750 0.3600 0.3650 21,720 +0.00(+0.00%)
Nov 22, 2017 0.3550 0.3800 0.3550 0.3650 81,000 +0.01(+1.39%)
Nov 21, 2017 0.3800 0.3850 0.3600 0.3600 143,716 -0.02(-4.00%)
Nov 20, 2017 0.3800 0.3800 0.3700 0.3750 22,950 -0.01(-1.32%)
Nov 17, 2017 0.3750 0.3800 0.3700 0.3800 33,376 +0.01(+2.70%)
Nov 16, 2017 0.3750 0.3850 0.3650 0.3700 116,956 +0.01(+1.37%)
Nov 15, 2017 0.3700 0.3950 0.3650 0.3650 191,500 -0.01(-2.67%)
Nov 14, 2017 0.3850 0.3850 0.3750 0.3750 36,500 -0.01(-2.60%)
Nov 13, 2017 0.3800 0.3900 0.3800 0.3850 94,948 +0.00(+0.00%)
Nov 10, 2017 0.3750 0.3850 0.3750 0.3850 76,250 -0.01(-1.28%)
Nov 09, 2017 0.3800 0.3900 0.3600 0.3900 46,500 +0.03(+6.85%)
Nov 08, 2017 0.4050 0.4050 0.3650 0.3650 90,950 -0.04(-10.98%)
Nov 07, 2017 0.3650 0.4100 0.3500 0.4100 156,770 +0.04(+12.33%)
Nov 06, 2017 0.3600 0.3800 0.3500 0.3650 65,432 +0.01(+1.39%)
Nov 03, 2017 0.3650 0.3650 0.3500 0.3600 35,050 -0.01(-2.70%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3700 74,106 +0.01(+2.78%)
Nov 01, 2017 0.3800 0.3800 0.3600 0.3600 75,700 -0.02(-5.26%)
Oct 31, 2017 0.3550 0.3800 0.3550 0.3800 57,800 +0.03(+7.04%)
Oct 30, 2017 0.3650 0.3650 0.3400 0.3550 165,540 -0.01(-2.74%)
Oct 27, 2017 0.3650 0.3800 0.3550 0.3650 170,950 -0.01(-2.67%)
Oct 26, 2017 0.3800 0.3800 0.3550 0.3750 70,920 +0.00(+0.00%)
Oct 25, 2017 0.3800 0.3800 0.3750 0.3750 55,700 -0.01(-2.60%)
Oct 24, 2017 0.3850 0.3900 0.3800 0.3850 113,661 +0.00(+0.00%)
Oct 23, 2017 0.4050 0.4050 0.3850 0.3850 52,194 -0.02(-3.75%)
Oct 20, 2017 0.4050 0.4050 0.3950 0.4000 23,500 -0.01(-1.23%)
Oct 19, 2017 0.3900 0.4050 0.3850 0.4050 129,680 +0.01(+1.25%)
Oct 18, 2017 0.4000 0.4000 0.3900 0.4000 75,401 +0.00(+0.00%)
Oct 17, 2017 0.3900 0.4100 0.3900 0.4000 87,500 +0.00(+0.00%)
Oct 16, 2017 0.3900 0.4000 0.3850 0.4000 89,850 +0.02(+5.26%)
Oct 13, 2017 0.3950 0.4000 0.3800 0.3800 103,000 +0.00(+0.00%)
Oct 12, 2017 0.4000 0.4100 0.3800 0.3800 208,720 -0.02(-3.80%)
Oct 11, 2017 0.3850 0.4150 0.3800 0.3950 287,928 +0.01(+1.28%)
Oct 10, 2017 0.3900 0.3900 0.3800 0.3900 94,410 +0.01(+1.30%)
Oct 06, 2017 0.3800 0.3950 0.3800 0.3850 177,826 -0.01(-1.28%)
Oct 05, 2017 0.3850 0.3900 0.3800 0.3900 71,618 +0.02(+4.00%)
Oct 04, 2017 0.3850 0.3900 0.3750 0.3750 147,260 -0.02(-3.85%)
Oct 03, 2017 0.3950 0.3950 0.3900 0.3900 29,600 -0.01(-1.27%)
Oct 02, 2017 0.3950 0.4000 0.3850 0.3950 137,990 -0.01(-1.25%)
Sep 29, 2017 0.3900 0.4000 0.3850 0.4000 156,300 +0.02(+5.26%)
Sep 28, 2017 0.3950 0.4000 0.3850 0.3800 87,686 -0.02(-3.80%)
Sep 27, 2017 0.3750 0.3950 0.3750 0.3950 108,433 +0.01(+2.60%)
Sep 26, 2017 0.3800 0.3850 0.3750 0.3850 99,900 +0.01(+1.32%)
Sep 25, 2017 0.3750 0.3850 0.3700 0.3800 74,985 +0.01(+1.33%)
Sep 22, 2017 0.3900 0.3900 0.3750 0.3750 180,401 -0.02(-3.85%)
Sep 21, 2017 0.3900 0.4000 0.3850 0.3900 264,247 -0.01(-1.27%)
Sep 20, 2017 0.3950 0.4050 0.3850 0.3950 353,140 +0.01(+1.28%)
Sep 19, 2017 0.3950 0.4050 0.3900 0.3900 167,600 -0.01(-1.27%)
Sep 18, 2017 0.4150 0.4150 0.3900 0.3950 349,763 -0.01(-3.66%)
Sep 15, 2017 0.4250 0.4250 0.4050 0.4100 486,721 -0.01(-2.38%)
Sep 14, 2017 0.4350 0.4400 0.4150 0.4200 1,219,038 +0.01(+1.20%)
Sep 13, 2017 0.4300 0.4500 0.4050 0.4150 1,687,451 +0.01(+1.22%)
Sep 12, 2017 0.4700 0.4700 0.4050 0.4100 1,538,668 -0.05(-9.89%)
Sep 11, 2017 0.4000 0.4650 0.3950 0.4550 1,129,604 +0.08(+19.74%)
Sep 08, 2017 0.3800 0.3900 0.3750 0.3800 86,300 +0.01(+1.33%)
Sep 07, 2017 0.3500 0.4200 0.3500 0.3750 275,893 +0.04(+11.94%)
Sep 06, 2017 0.3450 0.3450 0.3350 0.3350 15,190 -0.01(-4.29%)
Sep 05, 2017 0.3600 0.3600 0.3400 0.3500 14,890 -0.01(-2.78%)
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.