Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvw Cleantech Inc (TSV: TIC )

1.900 UNCHANGED
Last Price Updated: 3:54 PM EDT, Mar 18, 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 (%)
Aug 29, 2014 2.000 2.000 2.000 0 -0.06(-2.91%)
Aug 28, 2014 1.970 2.140 1.930 2.060 503,664 +0.09(+4.57%)
Aug 27, 2014 1.800 1.970 1.760 1.970 507,982 +0.17(+9.44%)
Aug 26, 2014 1.800 1.820 1.760 1.800 138,823 +0.03(+1.69%)
Aug 25, 2014 1.820 1.820 1.730 1.770 93,607 -0.03(-1.67%)
Aug 22, 2014 1.810 1.830 1.770 1.800 246,803 +0.05(+2.86%)
Aug 21, 2014 1.580 1.870 1.570 1.750 974,704 +0.18(+11.46%)
Aug 20, 2014 1.570 1.600 1.570 1.570 20,138 +0.00(+0.00%)
Aug 19, 2014 1.580 1.580 1.570 1.570 9,700 -0.01(-0.63%)
Aug 18, 2014 1.650 1.650 1.580 1.580 21,145 -0.05(-3.07%)
Aug 15, 2014 1.630 1.630 1.630 1.630 301,575 +0.00(+0.00%)
Aug 14, 2014 1.580 1.650 1.580 1.630 11,500 +0.05(+3.16%)
Aug 13, 2014 1.650 1.650 1.580 1.580 6,476 -0.02(-1.25%)
Aug 12, 2014 1.620 1.640 1.600 1.600 144,385 -0.03(-1.84%)
Aug 11, 2014 1.620 1.630 1.620 1.630 530,764 -0.03(-1.81%)
Aug 07, 2014 1.660 0 +0.03(+1.84%)
Aug 06, 2014 1.700 1.700 1.610 1.630 18,560 +0.00(+0.00%)
Aug 05, 2014 1.650 1.650 1.630 1.630 12,356 -0.02(-1.21%)
Aug 01, 2014 1.650 1.650 1.650 0 +0.02(+1.23%)
Jul 31, 2014 1.630 1.630 1.630 1.630 1,400 -0.01(-0.61%)
Jul 30, 2014 1.630 1.650 1.630 1.640 5,570 -0.01(-0.61%)
Jul 29, 2014 1.650 1.660 1.620 1.650 64,140 +0.01(+0.61%)
Jul 28, 2014 1.690 1.690 1.630 1.640 16,076 -0.01(-0.61%)
Jul 25, 2014 1.640 1.690 1.610 1.650 38,131 +0.00(+0.00%)
Jul 24, 2014 1.720 1.730 1.610 1.650 53,856 -0.10(-5.71%)
Jul 23, 2014 1.740 1.750 1.710 1.750 60,510 +0.00(+0.00%)
Jul 22, 2014 1.770 1.770 1.750 1.750 44,546 -0.02(-1.13%)
Jul 21, 2014 1.780 1.790 1.750 1.770 70,109 -0.03(-1.67%)
Jul 18, 2014 1.780 1.800 1.780 1.800 37,385 +0.02(+1.12%)
Jul 17, 2014 1.800 1.800 1.780 1.780 39,255 +0.00(+0.00%)
Jul 16, 2014 1.820 1.840 1.760 1.780 83,012 +0.00(+0.00%)
Jul 15, 2014 1.800 1.820 1.780 1.780 52,405 -0.02(-1.11%)
Jul 14, 2014 1.780 1.800 1.780 1.800 17,140 +0.00(+0.00%)
Jul 11, 2014 1.800 1.810 1.800 1.800 27,396 -0.02(-1.10%)
Jul 10, 2014 1.790 1.820 1.780 1.820 441,120 +0.04(+2.25%)
Jul 09, 2014 1.790 1.820 1.780 1.780 25,163 +0.00(+0.00%)
Jul 08, 2014 1.800 1.840 1.780 1.780 18,000 +0.01(+0.56%)
Jul 07, 2014 1.790 1.790 1.760 1.770 21,484 -0.07(-3.80%)
Jul 04, 2014 1.750 1.840 1.750 1.840 12,910 +0.07(+3.95%)
Jul 03, 2014 1.780 1.800 1.770 1.770 28,000 -0.07(-3.80%)
Jul 02, 2014 1.840 1.840 1.820 1.840 7,368 +0.04(+2.22%)
Jun 30, 2014 1.800 1.800 1.800 0 -0.03(-1.64%)
Jun 27, 2014 1.790 1.850 1.780 1.830 35,350 +0.02(+1.10%)
Jun 26, 2014 1.780 1.880 1.780 1.810 39,492 -0.02(-1.09%)
Jun 25, 2014 1.800 1.840 1.760 1.830 51,115 +0.02(+1.10%)
Jun 24, 2014 1.770 1.880 1.770 1.810 231,117 +0.04(+2.26%)
Jun 23, 2014 1.700 1.780 1.700 1.770 119,235 +0.03(+1.72%)
Jun 20, 2014 1.690 1.750 1.660 1.740 56,974 +0.09(+5.45%)
Jun 19, 2014 1.700 1.700 1.640 1.650 35,400 -0.05(-2.94%)
Jun 18, 2014 1.750 1.750 1.670 1.700 33,550 -0.05(-2.86%)
Jun 17, 2014 1.580 1.770 1.560 1.750 138,592 +0.21(+13.64%)
Jun 16, 2014 1.510 1.570 1.510 1.540 25,255 +0.04(+2.67%)
Jun 13, 2014 1.550 1.550 1.480 1.500 134,120 -0.15(-9.09%)
Jun 12, 2014 1.630 1.650 1.570 1.650 34,314 +0.01(+0.61%)
Jun 11, 2014 1.640 1.650 1.620 1.640 30,420 -0.01(-0.61%)
Jun 10, 2014 1.680 1.700 1.650 1.650 42,390 -0.07(-4.07%)
Jun 06, 2014 1.740 1.740 1.680 1.720 11,403 -0.02(-1.15%)
Jun 05, 2014 1.720 1.750 1.720 1.740 26,188 +0.02(+1.16%)
Jun 04, 2014 1.660 1.750 1.660 1.720 46,520 -0.03(-1.71%)
Jun 03, 2014 1.610 1.780 1.600 1.750 83,970 +0.15(+9.37%)
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.