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 (%)
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%)
May 01, 2017 0.5200 0.5300 0.5100 0.5300 148,296 +0.02(+3.92%)
Apr 28, 2017 0.5000 0.5100 0.5000 0.5100 167,607 +0.01(+2.00%)
Apr 27, 2017 0.5100 0.5100 0.4900 0.5000 126,300 -0.01(-1.96%)
Apr 26, 2017 0.5300 0.5300 0.5100 0.5100 160,222 -0.02(-3.77%)
Apr 25, 2017 0.5000 0.5300 0.5000 0.5300 218,422 +0.04(+8.16%)
Apr 24, 2017 0.5300 0.5300 0.4900 0.4900 109,438 -0.04(-7.55%)
Apr 21, 2017 0.5100 0.5300 0.5000 0.5300 53,593 +0.02(+3.92%)
Apr 20, 2017 0.5100 0.5400 0.5100 0.5100 350,246 +0.01(+2.00%)
Apr 19, 2017 0.5000 0.5300 0.5000 0.5000 79,150 -0.01(-1.96%)
Apr 18, 2017 0.5000 0.5100 0.4800 0.5100 128,651 +0.01(+2.00%)
Apr 17, 2017 0.5100 0.5300 0.5000 0.5000 83,518 +0.00(+0.00%)
Apr 13, 2017 0.5200 0.5200 0.5000 0.5000 369,324 -0.01(-1.96%)
Apr 12, 2017 0.5500 0.5500 0.5100 0.5100 490,997 -0.05(-8.93%)
Apr 11, 2017 0.5400 0.5600 0.5400 0.5600 91,726 +0.02(+3.70%)
Apr 10, 2017 0.5600 0.5600 0.5400 0.5400 136,980 -0.02(-3.57%)
Apr 07, 2017 0.5300 0.5600 0.5200 0.5600 135,328 +0.03(+5.66%)
Apr 06, 2017 0.5500 0.5500 0.5200 0.5300 332,801 -0.02(-3.64%)
Apr 05, 2017 0.6000 0.6000 0.5400 0.5500 236,748 -0.06(-9.84%)
Apr 04, 2017 0.6000 0.6300 0.5900 0.6100 230,948 +0.02(+3.39%)
Apr 03, 2017 0.6300 0.6500 0.5900 0.5900 379,275 -0.06(-9.23%)
Mar 31, 2017 0.6800 0.6800 0.6400 0.6500 157,485 +0.01(+1.56%)
Mar 30, 2017 0.6400 0.6500 0.6200 0.6400 168,331 +0.00(+0.00%)
Mar 29, 2017 0.6800 0.6800 0.6300 0.6400 402,907 -0.05(-7.25%)
Mar 28, 2017 0.6900 0.7000 0.6700 0.6900 195,310 +0.01(+1.47%)
Mar 27, 2017 0.6800 0.7300 0.6500 0.6800 376,083 -0.01(-1.45%)
Mar 24, 2017 0.7200 0.7300 0.6900 0.6900 305,515 -0.04(-5.48%)
Mar 23, 2017 0.6900 0.7700 0.6900 0.7300 613,325 +0.08(+12.31%)
Mar 22, 2017 0.6000 0.6800 0.5800 0.6500 587,203 +0.06(+10.17%)
Mar 21, 2017 0.6300 0.6500 0.5900 0.5900 758,037 -0.06(-9.23%)
Mar 20, 2017 0.7200 0.7300 0.6100 0.6500 2,812,772 -0.09(-12.16%)
Mar 17, 2017 0.6000 0.7500 0.6000 0.7400 5,055,750 +0.16(+27.59%)
Mar 16, 2017 0.5700 0.6000 0.5600 0.5800 1,130,668 +0.04(+7.41%)
Mar 15, 2017 0.5700 0.5800 0.5400 0.5400 320,224 -0.04(-6.90%)
Mar 14, 2017 0.6200 0.6200 0.5700 0.5800 467,437 -0.03(-4.92%)
Mar 13, 2017 0.5800 0.6200 0.5800 0.6100 1,285,546 +0.03(+5.17%)
Mar 10, 2017 0.5400 0.5800 0.5400 0.5800 221,300 +0.05(+9.43%)
Mar 09, 2017 0.5700 0.5800 0.5200 0.5300 231,700 -0.06(-10.17%)
Mar 08, 2017 0.5700 0.5900 0.5700 0.5900 276,466 +0.01(+1.72%)
Mar 07, 2017 0.5200 0.5900 0.5200 0.5800 319,189 +0.07(+13.73%)
Mar 06, 2017 0.5600 0.5600 0.5100 0.5100 37,320 -0.05(-8.93%)
Mar 03, 2017 0.5100 0.5900 0.4900 0.5600 161,818 +0.05(+9.80%)
Mar 02, 2017 0.5300 0.5400 0.5100 0.5100 128,000 -0.03(-5.56%)
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.