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 (%)
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%)
Sep 01, 2017 0.3450 0.3600 0.3400 0.3600 13,400 +0.01(+2.86%)
Aug 31, 2017 0.3450 0.3500 0.3250 0.3500 49,100 +0.00(+0.00%)
Aug 30, 2017 0.3350 0.3500 0.3200 0.3500 53,577 +0.02(+6.06%)
Aug 29, 2017 0.3200 0.3500 0.3150 0.3300 73,774 +0.01(+3.13%)
Aug 28, 2017 0.3250 0.3400 0.3200 0.3200 46,200 +0.01(+1.59%)
Aug 25, 2017 0.3100 0.3150 0.3100 0.3150 129,068 +0.01(+3.28%)
Aug 24, 2017 0.3050 0.3150 0.2950 0.3050 253,003 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3400 0.2800 0.3050 592,358 -0.03(-7.58%)
Aug 22, 2017 0.3550 0.3600 0.3150 0.3300 318,532 -0.02(-7.04%)
Aug 21, 2017 0.3800 0.3800 0.3350 0.3550 255,653 -0.02(-4.05%)
Aug 18, 2017 0.3750 0.3800 0.3700 0.3700 19,615 -0.01(-1.33%)
Aug 17, 2017 0.3900 0.3900 0.3700 0.3750 8,045 +0.01(+1.35%)
Aug 16, 2017 0.3700 0.3800 0.3650 0.3700 11,571 -0.01(-1.33%)
Aug 15, 2017 0.3850 0.3850 0.3700 0.3750 45,170 -0.01(-1.32%)
Aug 14, 2017 0.3850 0.4050 0.3700 0.3800 57,695 -0.01(-2.56%)
Aug 11, 2017 0.4050 0.4150 0.3750 0.3900 242,930 -0.02(-3.70%)
Aug 10, 2017 0.4300 0.4400 0.4050 0.4050 146,328 -0.01(-3.57%)
Aug 09, 2017 0.4450 0.4450 0.4100 0.4200 232,440 -0.01(-1.18%)
Aug 08, 2017 0.4000 0.4900 0.3900 0.4250 817,365 +0.04(+10.39%)
Aug 04, 2017 0.3600 0.3850 0.3600 0.3850 124,211 +0.03(+6.94%)
Aug 03, 2017 0.3450 0.3600 0.3450 0.3600 66,760 +0.01(+2.86%)
Aug 02, 2017 0.3400 0.3500 0.3400 0.3500 40,953 +0.01(+4.48%)
Aug 01, 2017 0.3400 0.3400 0.3300 0.3350 9,000 +0.01(+1.52%)
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%)
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.