Careview Communications Inc (OP: CRVW )
0.0488
-0.0002
(-0.41%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Sep 27, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 1,500 | -0.00(-0.41%) |
| Sep 25, 2024 | 0.0490 | 0 | +0.00(+2.08%) | |||
| Sep 24, 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0480 | 113,756 | -0.00(-0.41%) |
| Sep 19, 2024 | 0.0482 | 0 | +0.00(+0.00%) | |||
| Sep 18, 2024 | 0.0541 | 0.0541 | 0.0482 | 0.0482 | 24,794 | +0.00(+0.00%) |
| Sep 16, 2024 | 0.0482 | 0 | +0.00(+0.42%) | |||
| Sep 13, 2024 | 0.0480 | 0.0600 | 0.0480 | 0.0480 | 211 | -0.02(-30.43%) |
| Sep 12, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 150 | +0.02(+43.75%) |
| Sep 06, 2024 | 0.0480 | 0 | +0.00(+0.00%) | |||
| Sep 03, 2024 | 0.0480 | 0 | -0.00(-5.88%) | |||
| Aug 28, 2024 | 0.0510 | 0 | -0.00(-2.49%) | |||
| Aug 27, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 8,000 | +0.00(+4.39%) |
| Aug 26, 2024 | 0.0480 | 0.0501 | 0.0480 | 0.0501 | 38,000 | -0.00(-4.21%) |
| Aug 23, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 1,472 | +0.00(+2.15%) |
| Aug 22, 2024 | 0.0502 | 0.0512 | 0.0502 | 0.0512 | 8,494 | +0.00(+6.67%) |
| Aug 21, 2024 | 0.0481 | 0.0481 | 0.0480 | 0.0480 | 47,100 | -0.00(-3.61%) |
| Aug 20, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 248 | +0.00(+0.81%) |
| Aug 15, 2024 | 0.0494 | 0 | +0.00(+2.70%) | |||
| Aug 14, 2024 | 0.0503 | 0.0503 | 0.0481 | 0.0481 | 30,000 | +0.00(+0.21%) |
| Aug 13, 2024 | 0.0525 | 0.0525 | 0.0480 | 0.0480 | 195,500 | -0.00(-6.25%) |
| Aug 12, 2024 | 0.0515 | 0.0515 | 0.0512 | 0.0512 | 22,000 | -0.00(-0.58%) |
| Aug 09, 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 3,500 | +0.00(+3.00%) |
| Aug 08, 2024 | 0.0513 | 0.0513 | 0.0500 | 0.0500 | 120,000 | +0.00(+5.26%) |
| Aug 05, 2024 | 0.0475 | 0 | -0.00(-9.18%) | |||
| Aug 02, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 4,001 | +0.00(+2.55%) |
| Jul 31, 2024 | 0.0510 | 0 | -0.00(-7.10%) | |||
| Jul 30, 2024 | 0.0550 | 0.0600 | 0.0549 | 0.0549 | 143,641 | +0.00(+0.00%) |
| Jul 23, 2024 | 0.0549 | 76 | -0.00(-3.68%) | |||
| Jul 22, 2024 | 0.0599 | 0.0668 | 0.0570 | 0.0570 | 82,450 | -0.01(-14.29%) |
| Jul 19, 2024 | 0.0639 | 0.0665 | 0.0639 | 0.0665 | 781 | +0.01(+16.67%) |
| Jul 17, 2024 | 0.0570 | 0 | +0.00(+3.83%) | |||
| Jul 16, 2024 | 0.0549 | 0.0551 | 0.0549 | 0.0549 | 259,865 | +0.00(+7.02%) |
| Jul 15, 2024 | 0.0428 | 0.0549 | 0.0428 | 0.0513 | 91,344 | +0.02(+46.15%) |
| Jul 12, 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 1,221 | -0.01(-29.80%) |
| Jul 09, 2024 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Jul 03, 2024 | 0.0400 | 0 | +0.00(+9.59%) | |||
| Jul 02, 2024 | 0.0360 | 0.0398 | 0.0251 | 0.0365 | 49,650 | -0.00(-5.93%) |
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.
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.