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 (%)
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%)
Mar 01, 2021 0.0850 0.1050 0.0850 0.1050 18,573 +0.01(+10.53%)
Feb 26, 2021 0.1000 0.1000 0.0950 0.0950 30,500 +0.00(+0.00%)
Feb 25, 2021 0.1000 0.1000 0.0850 0.0950 99,128 -0.01(-5.00%)
Feb 24, 2021 0.1100 0.1100 0.1000 0.1000 33,800 -0.00(-4.76%)
Feb 23, 2021 0.1100 0.1100 0.0950 0.1050 179,220 -0.02(-16.00%)
Feb 22, 2021 0.1350 0.1350 0.1250 0.1250 271,600 +0.01(+4.17%)
Feb 19, 2021 0.1050 0.1200 0.0900 0.1200 159,121 +0.02(+26.32%)
Feb 18, 2021 0.1100 0.1150 0.0950 0.0950 140,018 -0.01(-9.52%)
Feb 17, 2021 0.1100 0.1100 0.0900 0.1050 417,524 -0.01(-12.50%)
Feb 16, 2021 0.1400 0.1400 0.1100 0.1200 521,773 -0.01(-4.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 +0.04(+47.06%)
Feb 11, 2021 0.0850 0.0900 0.0850 0.0850 148,250 -0.00(-5.56%)
Feb 10, 2021 0.0900 0.0900 0.0750 0.0900 286,366 +0.01(+12.50%)
Feb 09, 2021 0.0850 0.0900 0.0800 0.0800 257,075 +0.00(+0.00%)
Feb 08, 2021 0.0700 0.0900 0.0700 0.0800 955,490 +0.01(+14.29%)
Feb 05, 2021 0.0600 0.0700 0.0600 0.0700 96,166 +0.02(+27.27%)
Feb 04, 2021 0.0600 0.0600 0.0550 0.0550 187,550 -0.00(-8.33%)
Feb 03, 2021 0.0700 0.0700 0.0600 0.0600 211,745 -0.01(-7.69%)
Feb 02, 2021 0.0650 0.0650 0.0550 0.0650 142,904 +0.00(+0.00%)
Feb 01, 2021 0.0550 0.0650 0.0500 0.0650 225,250 +0.01(+8.33%)
Jan 29, 2021 0.0600 0.0700 0.0550 0.0600 108,697 +0.00(+0.00%)
Jan 28, 2021 0.0750 0.0750 0.0600 0.0600 421,376 -0.01(-14.29%)
Jan 27, 2021 0.0600 0.0800 0.0550 0.0700 2,376,656 +0.02(+27.27%)
Jan 26, 2021 0.0400 0.0550 0.0400 0.0550 428,120 +0.02(+57.14%)
Jan 25, 2021 0.0350 0.0350 0.0350 0.0350 19,550 -0.00(-12.50%)
Jan 22, 2021 0.0350 0.0400 0.0350 0.0400 81,499 +0.00(+0.00%)
Jan 21, 2021 0.0450 0.0450 0.0400 0.0400 43,857 -0.00(-11.11%)
Jan 20, 2021 0.0350 0.0450 0.0350 0.0450 221,350 +0.01(+28.57%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0350 42,100 +0.00(+0.00%)
Jan 18, 2021 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 15, 2021 0.0350 0.0350 0.0300 0.0350 90,400 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0400 0.0350 0.0350 155,000 +0.00(+0.00%)
Jan 13, 2021 0.0350 0.0350 0.0350 0.0350 178,028 +0.00(+0.00%)
Jan 12, 2021 0.0300 0.0400 0.0300 0.0350 139,000 +0.01(+16.67%)
Jan 11, 2021 0.0300 0.0350 0.0300 0.0300 49,900 -0.01(-14.29%)
Jan 08, 2021 0.0350 0.0350 0.0300 0.0350 146,000 +0.00(+0.00%)
Jan 07, 2021 0.0400 0.0400 0.0300 0.0350 322,625 -0.00(-12.50%)
Jan 06, 2021 0.0450 0.0450 0.0350 0.0400 139,250 +0.00(+0.00%)
Jan 05, 2021 0.0350 0.0500 0.0350 0.0400 1,097,911 +0.01(+33.33%)
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.