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 (%)
Feb 28, 2017 0.5300 0.5500 0.5100 0.5400 55,676 +0.01(+1.89%)
Feb 27, 2017 0.5300 0.5300 0.5300 0.5300 16,100 +0.00(+0.00%)
Feb 24, 2017 0.5400 0.5500 0.5200 0.5300 44,333 -0.02(-3.64%)
Feb 23, 2017 0.5500 0.5600 0.5400 0.5500 107,300 +0.01(+1.85%)
Feb 22, 2017 0.5200 0.5400 0.5200 0.5400 36,600 +0.02(+3.85%)
Feb 21, 2017 0.5500 0.5500 0.5200 0.5200 46,110 -0.04(-7.14%)
Feb 17, 2017 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Feb 16, 2017 0.5300 0.5700 0.5300 0.5700 221,100 +0.05(+9.62%)
Feb 15, 2017 0.5400 0.5500 0.5100 0.5200 35,782 -0.05(-8.77%)
Feb 14, 2017 0.5700 0.5700 0.5000 0.5700 86,799 +0.01(+1.79%)
Feb 13, 2017 0.5300 0.5600 0.5300 0.5600 64,364 +0.05(+9.80%)
Feb 10, 2017 0.4850 0.5100 0.4850 0.5100 182,450 +0.03(+6.25%)
Feb 09, 2017 0.5400 0.5500 0.4350 0.4800 467,742 -0.05(-9.43%)
Feb 08, 2017 0.5500 0.5600 0.5300 0.5300 214,979 +0.00(+0.00%)
Feb 07, 2017 0.5700 0.6000 0.5300 0.5300 671,346 +0.07(+13.98%)
Feb 06, 2017 0.4450 0.4700 0.4450 0.4650 161,993 +0.03(+5.68%)
Feb 03, 2017 0.4600 0.4600 0.4300 0.4400 166,227 -0.03(-6.38%)
Feb 02, 2017 0.5000 0.5100 0.4650 0.4700 164,300 -0.06(-11.32%)
Feb 01, 2017 0.5200 0.5400 0.5100 0.5300 90,784 -0.02(-3.64%)
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%)
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.