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 (%)
Jul 31, 2017 0.3250 0.3350 0.3200 0.3300 68,712 +0.01(+3.13%)
Jul 28, 2017 0.3300 0.3300 0.3200 0.3200 52,900 -0.01(-3.03%)
Jul 27, 2017 0.3400 0.3400 0.3350 0.3300 51,932 +0.01(+3.13%)
Jul 26, 2017 0.3300 0.3300 0.3100 0.3200 30,720 +0.00(+0.00%)
Jul 25, 2017 0.3250 0.3250 0.3200 0.3200 13,300 -0.02(-4.48%)
Jul 24, 2017 0.3250 0.3350 0.3200 0.3350 18,750 +0.01(+1.52%)
Jul 21, 2017 0.3300 0.3350 0.3200 0.3300 65,019 +0.01(+1.54%)
Jul 20, 2017 0.3300 0.3300 0.3250 0.3250 61,240 -0.01(-1.52%)
Jul 19, 2017 0.3450 0.3500 0.3300 0.3300 91,100 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3550 0.3400 0.3400 43,800 -0.01(-2.86%)
Jul 17, 2017 0.3500 0.3500 0.3400 0.3500 46,600 -0.01(-1.41%)
Jul 14, 2017 0.3550 0.3600 0.3550 0.3550 32,030 -0.01(-1.39%)
Jul 13, 2017 0.3500 0.3600 0.3450 0.3600 48,894 +0.02(+5.88%)
Jul 12, 2017 0.3600 0.3650 0.3400 0.3400 26,765 -0.02(-5.56%)
Jul 11, 2017 0.3550 0.3650 0.3550 0.3600 19,799 -0.01(-1.37%)
Jul 10, 2017 0.3500 0.3650 0.3400 0.3650 22,568 +0.02(+4.29%)
Jul 07, 2017 0.3600 0.3650 0.3500 0.3500 56,500 -0.01(-2.78%)
Jul 06, 2017 0.3650 0.3650 0.3550 0.3600 63,750 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3550 0.3600 93,915 -0.01(-2.70%)
Jul 04, 2017 0.3500 0.3700 0.3500 0.3700 146,488 +0.03(+7.25%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3550 0.3350 0.3450 28,871 -0.02(-4.17%)
Jun 29, 2017 0.3400 0.3600 0.3400 0.3600 67,270 +0.02(+4.35%)
Jun 28, 2017 0.3550 0.3550 0.3450 0.3450 74,500 -0.01(-2.82%)
Jun 27, 2017 0.3500 0.3600 0.3450 0.3550 88,191 +0.01(+1.43%)
Jun 26, 2017 0.3450 0.3500 0.3400 0.3500 63,920 +0.01(+1.45%)
Jun 23, 2017 0.3500 0.3600 0.3450 0.3450 99,899 -0.01(-1.43%)
Jun 22, 2017 0.3500 0.3550 0.3450 0.3500 62,639 +0.01(+2.94%)
Jun 21, 2017 0.3550 0.3550 0.3400 0.3400 188,035 -0.01(-4.23%)
Jun 20, 2017 0.3650 0.3700 0.3550 0.3550 144,940 -0.01(-1.39%)
Jun 19, 2017 0.3700 0.3800 0.3600 0.3600 122,742 -0.01(-2.70%)
Jun 16, 2017 0.3750 0.3750 0.3500 0.3700 171,800 -0.01(-1.33%)
Jun 15, 2017 0.3900 0.3900 0.3700 0.3750 15,360 -0.02(-3.85%)
Jun 14, 2017 0.4000 0.4000 0.3800 0.3900 27,250 -0.01(-1.27%)
Jun 13, 2017 0.4100 0.4100 0.3900 0.3950 58,662 -0.01(-3.66%)
Jun 12, 2017 0.4150 0.4150 0.4050 0.4100 27,200 -0.01(-1.20%)
Jun 09, 2017 0.4300 0.4300 0.4050 0.4150 60,959 -0.02(-3.49%)
Jun 08, 2017 0.4000 0.4500 0.3950 0.4300 214,391 +0.03(+7.50%)
Jun 07, 2017 0.4050 0.4050 0.4000 0.4000 12,090 -0.01(-2.44%)
Jun 06, 2017 0.4200 0.4400 0.4100 0.4100 125,450 -0.01(-2.38%)
Jun 05, 2017 0.4000 0.4200 0.4000 0.4200 64,110 +0.01(+3.70%)
Jun 02, 2017 0.4100 0.4100 0.4000 0.4050 79,350 -0.00(-1.22%)
Jun 01, 2017 0.4000 0.4100 0.3950 0.4100 57,160 +0.00(+0.00%)
May 31, 2017 0.4000 0.4100 0.3950 0.4100 52,156 +0.01(+2.50%)
May 30, 2017 0.3950 0.4000 0.3950 0.4000 27,370 +0.00(+0.00%)
May 29, 2017 0.3950 0.4000 0.3900 0.4000 15,610 +0.01(+2.56%)
May 26, 2017 0.4000 0.4000 0.3900 0.3900 21,590 -0.01(-2.50%)
May 25, 2017 0.3850 0.4000 0.3850 0.4000 49,400 +0.02(+5.26%)
May 24, 2017 0.3950 0.4100 0.3800 0.3800 79,738 -0.01(-2.56%)
May 23, 2017 0.4150 0.4150 0.3800 0.3900 74,601 -0.03(-7.14%)
May 19, 2017 0.4200 0.4250 0.4100 0.4200 68,500 +0.00(+0.00%)
May 18, 2017 0.4000 0.4200 0.4000 0.4200 72,700 +0.02(+5.00%)
May 17, 2017 0.3700 0.4100 0.3650 0.4000 143,530 +0.04(+11.11%)
May 16, 2017 0.3950 0.3950 0.3500 0.3600 325,538 -0.04(-8.86%)
May 15, 2017 0.4200 0.4200 0.3900 0.3950 320,617 -0.03(-7.06%)
May 12, 2017 0.4400 0.4400 0.4250 0.4250 210,916 -0.03(-5.56%)
May 11, 2017 0.4500 0.4500 0.4300 0.4500 216,960 +0.01(+1.12%)
May 10, 2017 0.4750 0.4750 0.4400 0.4450 312,962 -0.03(-6.32%)
May 09, 2017 0.4800 0.4850 0.4700 0.4750 57,151 +0.00(+0.00%)
May 08, 2017 0.4950 0.5000 0.4750 0.4750 126,205 +0.00(+0.00%)
May 05, 2017 0.4600 0.4750 0.4550 0.4750 122,566 -0.01(-1.04%)
May 04, 2017 0.4950 0.5000 0.4650 0.4800 136,878 -0.02(-3.03%)
May 03, 2017 0.5100 0.5100 0.4900 0.4950 65,360 -0.02(-2.94%)
May 02, 2017 0.5300 0.5300 0.5100 0.5100 19,078 -0.02(-3.77%)
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.