Careview Communications Inc (OP: CRVW )
0.0490
-0.0006
(-1.21%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0489 | 0.0490 | 0.0489 | 0.0490 | 12,000 | -0.00(-1.21%) |
| Oct 17, 2024 | 0.0480 | 0.0499 | 0.0480 | 0.0496 | 30,510 | +0.00(+3.33%) |
| Oct 16, 2024 | 0.0499 | 0.0499 | 0.0480 | 0.0480 | 2,000 | +0.00(+0.00%) |
| Oct 15, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 | -0.00(-1.23%) |
| Oct 14, 2024 | 0.0480 | 0.0486 | 0.0480 | 0.0486 | 5,985 | +0.00(+1.25%) |
| Oct 11, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 | -0.00(-2.64%) |
| Oct 09, 2024 | 0.0493 | 0 | +0.00(+2.71%) | |||
| Oct 04, 2024 | 0.0480 | 0 | -0.00(-1.03%) | |||
| Oct 03, 2024 | 0.0480 | 0.0485 | 0.0480 | 0.0485 | 1,540 | +0.00(+1.04%) |
| Oct 01, 2024 | 0.0480 | 0 | -0.00(-1.23%) | |||
| Sep 30, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 1,000 | -0.00(-0.41%) |
| 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%) |
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.