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 (%)
May 31, 2012 1.160 1.160 1.120 1.120 37,500 -0.08(-6.67%)
May 30, 2012 1.160 1.200 1.160 1.200 1,280 +0.03(+2.56%)
May 29, 2012 1.200 1.240 1.170 1.170 7,361 -0.08(-6.40%)
May 28, 2012 1.330 1.330 1.200 1.250 15,200 +0.04(+3.31%)
May 25, 2012 1.150 1.210 1.130 1.210 6,625 -0.01(-0.82%)
May 24, 2012 1.130 1.240 1.130 1.220 16,000 +0.08(+7.02%)
May 23, 2012 1.170 1.170 1.130 1.140 6,870 -0.11(-8.80%)
May 22, 2012 1.320 1.320 1.250 1.250 269,200 +0.08(+6.84%)
May 18, 2012 1.170 1.170 1.170 0 -0.03(-2.50%)
May 17, 2012 1.240 1.250 1.200 1.200 23,200 +0.02(+1.69%)
May 16, 2012 1.200 1.200 1.110 1.180 209,700 +0.05(+4.42%)
May 15, 2012 1.290 1.290 1.130 1.130 73,627 -0.11(-8.87%)
May 14, 2012 1.200 1.240 1.200 1.240 8,100 -0.01(-0.80%)
May 11, 2012 1.250 1.250 1.210 1.250 22,950 +0.00(+0.00%)
May 10, 2012 1.310 1.310 1.230 1.250 6,300 +0.05(+4.17%)
May 09, 2012 1.170 1.290 1.170 1.200 16,600 -0.02(-1.64%)
May 08, 2012 1.280 1.340 1.170 1.220 33,700 +0.01(+0.83%)
May 07, 2012 1.280 1.280 1.210 1.210 190,746 -0.15(-11.03%)
May 04, 2012 1.370 1.370 1.290 1.360 19,200 -0.01(-0.73%)
May 03, 2012 1.330 1.370 1.280 1.370 15,000 +0.02(+1.48%)
May 02, 2012 1.310 1.350 1.300 1.350 13,650 +0.06(+4.65%)
May 01, 2012 1.340 1.370 1.290 1.290 26,350 -0.01(-0.77%)
Apr 30, 2012 1.360 1.360 1.270 1.300 6,250 +0.00(+0.00%)
Apr 27, 2012 1.280 1.330 1.280 1.300 16,565 +0.02(+1.56%)
Apr 26, 2012 1.280 1.280 1.270 1.280 6,530 -0.04(-3.03%)
Apr 25, 2012 1.310 1.320 1.260 1.320 22,600 -0.04(-2.94%)
Apr 24, 2012 1.310 1.360 1.310 1.360 5,400 -0.01(-0.73%)
Apr 23, 2012 1.400 1.400 1.300 1.370 11,400 -0.06(-4.20%)
Apr 20, 2012 1.300 1.430 1.300 1.430 43,200 +0.13(+10.00%)
Apr 19, 2012 1.280 1.330 1.280 1.300 9,265 -0.05(-3.70%)
Apr 18, 2012 1.350 1.350 1.350 1.350 5,500 +0.01(+0.75%)
Apr 17, 2012 1.330 1.400 1.310 1.340 34,800 -0.04(-2.90%)
Apr 16, 2012 1.380 1.380 1.300 1.380 26,800 -0.02(-1.43%)
Apr 13, 2012 1.400 1.440 1.400 1.400 41,700 +0.00(+0.00%)
Apr 12, 2012 1.350 1.410 1.350 1.400 34,400 +0.05(+3.70%)
Apr 11, 2012 1.410 1.410 1.310 1.350 2,800 +0.00(+0.00%)
Apr 10, 2012 1.360 1.360 1.270 1.350 19,100 -0.09(-6.25%)
Apr 09, 2012 1.430 1.440 1.430 1.440 2,700 -0.01(-0.69%)
Apr 05, 2012 1.400 1.450 1.400 1.450 19,990 +0.01(+0.69%)
Apr 04, 2012 1.300 1.440 1.250 1.440 68,848 +0.13(+9.92%)
Apr 03, 2012 1.400 1.400 1.310 1.310 84,600 -0.09(-6.43%)
Apr 02, 2012 1.410 1.440 1.400 1.400 7,230 -0.04(-2.78%)
Mar 30, 2012 1.470 1.470 1.390 1.440 6,755 +0.00(+0.00%)
Mar 29, 2012 1.370 1.440 1.370 1.440 23,350 +0.03(+2.13%)
Mar 28, 2012 1.510 1.550 1.330 1.410 236,400 -0.13(-8.44%)
Mar 27, 2012 1.530 1.600 1.500 1.540 15,276 -0.01(-0.65%)
Mar 26, 2012 1.650 1.700 1.550 1.550 53,292 -0.02(-1.27%)
Mar 23, 2012 1.460 1.570 1.400 1.570 65,700 +0.18(+12.95%)
Mar 22, 2012 1.470 1.520 1.060 1.390 305,783 -0.14(-9.15%)
Mar 21, 2012 1.500 1.530 1.500 1.530 16,500 +0.03(+2.00%)
Mar 20, 2012 1.520 1.520 1.500 1.500 26,560 -0.02(-1.32%)
Mar 19, 2012 1.550 1.550 1.520 1.520 12,485 -0.03(-1.94%)
Mar 16, 2012 1.550 1.560 1.550 1.550 6,850 -0.05(-3.13%)
Mar 15, 2012 1.600 1.610 1.550 1.600 13,732 +0.01(+0.63%)
Mar 14, 2012 1.590 1.600 1.550 1.590 32,550 +0.03(+1.92%)
Mar 13, 2012 1.600 1.640 1.560 1.560 17,100 +0.00(+0.00%)
Mar 12, 2012 1.580 1.640 1.560 1.560 53,900 -0.03(-1.89%)
Mar 09, 2012 1.640 1.670 1.570 1.590 49,600 -0.05(-3.05%)
Mar 08, 2012 1.690 1.700 1.600 1.640 42,300 -0.03(-1.80%)
Mar 07, 2012 1.700 1.700 1.660 1.670 17,250 -0.03(-1.76%)
Mar 06, 2012 1.660 1.710 1.630 1.700 29,800 +0.01(+0.59%)
Mar 05, 2012 1.730 1.730 1.630 1.690 63,942 -0.06(-3.43%)
Mar 02, 2012 1.730 1.750 1.730 1.750 12,800 +0.00(+0.00%)
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.