Careview Communications Inc (OP: CRVW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 25,000 | +0.00(+0.00%) |
| May 23, 2024 | 0.0530 | 0 | +0.00(+6.00%) | |||
| May 22, 2024 | 0.0509 | 0.0509 | 0.0500 | 0.0500 | 10,000 | -0.00(-5.12%) |
| May 20, 2024 | 0.0527 | 0 | +0.00(+1.15%) | |||
| May 15, 2024 | 0.0521 | 0 | +0.00(+2.56%) | |||
| May 14, 2024 | 0.0500 | 0.0508 | 0.0469 | 0.0508 | 17,143 | +0.00(+1.60%) |
| May 13, 2024 | 0.0491 | 0.0508 | 0.0491 | 0.0500 | 9,700 | +0.00(+2.04%) |
| May 10, 2024 | 0.0487 | 0.0490 | 0.0487 | 0.0490 | 800 | +0.01(+19.51%) |
| May 09, 2024 | 0.0460 | 0.0490 | 0.0410 | 0.0410 | 15,400 | -0.01(-16.33%) |
| May 07, 2024 | 0.0490 | 0 | -0.00(-2.00%) | |||
| May 06, 2024 | 0.0480 | 0.0515 | 0.0350 | 0.0500 | 169,085 | +0.00(+0.40%) |
| May 03, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 200 | +0.00(+0.00%) |
| May 02, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 200 | -0.00(-1.39%) |
| May 01, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 200 | +0.00(+0.80%) |
| Apr 30, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 225 | -0.00(-0.79%) |
| Apr 29, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 250 | +0.00(+1.41%) |
| Apr 26, 2024 | 0.0496 | 0.0510 | 0.0483 | 0.0498 | 25,250 | -0.00(-1.97%) |
| Apr 25, 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 200 | +0.00(+3.89%) |
| Apr 24, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 200 | -0.00(-4.86%) |
| Apr 23, 2024 | 0.0514 | 0.0514 | 0.0510 | 0.0514 | 400 | +0.01(+14.48%) |
| Apr 19, 2024 | 0.0449 | 0 | -0.01(-16.07%) | |||
| Apr 18, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 200 | -0.00(-1.83%) |
| Apr 17, 2024 | 0.0535 | 0.0545 | 0.0535 | 0.0545 | 300 | +0.00(+1.87%) |
| Apr 16, 2024 | 0.0535 | 0.0548 | 0.0535 | 0.0535 | 10,200 | +0.00(+2.69%) |
| Apr 15, 2024 | 0.0535 | 0.0548 | 0.0521 | 0.0521 | 800 | -0.00(-8.44%) |
| Apr 12, 2024 | 0.0511 | 0.0569 | 0.0500 | 0.0569 | 8,000 | +0.01(+13.57%) |
| Apr 10, 2024 | 0.0501 | 0 | -0.00(-8.91%) | |||
| Apr 09, 2024 | 0.0537 | 0.0550 | 0.0508 | 0.0550 | 20,800 | +0.00(+0.92%) |
| Apr 08, 2024 | 0.0500 | 0.0548 | 0.0500 | 0.0545 | 13,951 | +0.00(+9.44%) |
| Apr 05, 2024 | 0.0455 | 0.0498 | 0.0455 | 0.0498 | 1,550 | +0.00(+2.26%) |
| Apr 04, 2024 | 0.0473 | 0.0487 | 0.0473 | 0.0487 | 1,000 | -0.00(-2.60%) |
| Apr 03, 2024 | 0.0554 | 0.0554 | 0.0469 | 0.0500 | 39,000 | -0.01(-15.25%) |
| Apr 02, 2024 | 0.0579 | 0.0590 | 0.0579 | 0.0590 | 650 | +0.00(+0.17%) |
| Apr 01, 2024 | 0.0561 | 0.0589 | 0.0561 | 0.0589 | 9,292 | +0.00(+3.70%) |
| Mar 28, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 150 | +0.00(+0.00%) |
| Mar 27, 2024 | 0.0520 | 0.0568 | 0.0520 | 0.0568 | 22,400 | +0.00(+9.23%) |
| Mar 26, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 150 | -0.00(-6.31%) |
| Mar 25, 2024 | 0.0568 | 0.0568 | 0.0555 | 0.0555 | 300 | -0.00(-1.07%) |
| Mar 22, 2024 | 0.0561 | 0.0568 | 0.0561 | 0.0561 | 300 | +0.00(+7.88%) |
| Mar 21, 2024 | 0.0520 | 0.0555 | 0.0520 | 0.0520 | 13,153 | -0.01(-11.56%) |
| Mar 20, 2024 | 0.0555 | 0.0588 | 0.0555 | 0.0588 | 323 | +0.00(+2.62%) |
| Mar 19, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 150 | +0.01(+10.19%) |
| Mar 18, 2024 | 0.0573 | 0.0590 | 0.0520 | 0.0520 | 2,620 | -0.01(-12.75%) |
| Mar 15, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 150 | +0.00(+1.19%) |
| Mar 14, 2024 | 0.0573 | 0.0589 | 0.0558 | 0.0589 | 5,150 | +0.00(+5.37%) |
| Mar 13, 2024 | 0.0529 | 0.0594 | 0.0529 | 0.0559 | 2,950 | -0.00(-5.25%) |
| Mar 12, 2024 | 0.0558 | 0.0590 | 0.0558 | 0.0590 | 450 | +0.00(+2.97%) |
| Mar 11, 2024 | 0.0597 | 0.0597 | 0.0573 | 0.0573 | 522 | -0.00(-2.88%) |
| Mar 08, 2024 | 0.0543 | 0.0590 | 0.0543 | 0.0590 | 4,443 | +0.00(+5.55%) |
| Mar 07, 2024 | 0.0567 | 0.0567 | 0.0520 | 0.0559 | 625 | -0.00(-2.78%) |
| Mar 04, 2024 | 0.0575 | 0 | +0.00(+2.86%) | |||
| Mar 01, 2024 | 0.0575 | 0.0575 | 0.0559 | 0.0559 | 5,150 | -0.00(-0.18%) |
| Feb 29, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 1,650 | -0.00(-1.41%) |
| Feb 28, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 225 | +0.00(+0.53%) |
| Feb 23, 2024 | 0.0565 | 102 | -0.00(-8.13%) | |||
| Feb 22, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 40,000 | -0.00(-2.07%) |
| Feb 21, 2024 | 0.0616 | 0.0628 | 0.0615 | 0.0628 | 150,157 | +0.00(+2.11%) |
| Feb 20, 2024 | 0.0616 | 0.0621 | 0.0615 | 0.0615 | 63,779 | -0.00(-0.16%) |
| Feb 16, 2024 | 0.0626 | 0.0629 | 0.0616 | 0.0616 | 82,900 | +0.00(+0.00%) |
| Feb 15, 2024 | 0.0621 | 0.0629 | 0.0616 | 0.0616 | 36,000 | -0.00(-0.16%) |
| Feb 14, 2024 | 0.0643 | 0.0643 | 0.0617 | 0.0617 | 58,775 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 2,365 | -0.00(-4.04%) |
| Feb 12, 2024 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 5,000 | +0.00(+4.21%) |
| Feb 09, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 37,500 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0617 | 0 | +0.01(+18.65%) | |||
| Jan 30, 2024 | 0.0520 | 0 | -0.01(-9.57%) | |||
| Jan 26, 2024 | 0.0575 | 0 | -0.00(-3.85%) | |||
| Jan 23, 2024 | 0.0598 | 0 | +0.00(+3.82%) | |||
| Jan 22, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 200 | +0.00(+2.67%) |
| Jan 19, 2024 | 0.0610 | 0.0610 | 0.0561 | 0.0561 | 49,030 | -0.00(-6.50%) |
| Jan 17, 2024 | 0.0600 | 0 | +0.00(+4.17%) | |||
| Jan 12, 2024 | 0.0576 | 0 | -0.00(-7.25%) | |||
| Jan 11, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 8,088 | +0.01(+24.20%) |
| Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 | -0.00(-3.85%) |
| Jan 09, 2024 | 0.0724 | 0.0724 | 0.0510 | 0.0520 | 25,250 | -0.02(-23.53%) |
| Jan 05, 2024 | 0.0680 | 0 | +0.00(+3.03%) | |||
| Jan 03, 2024 | 0.0660 | 0 | +0.02(+40.43%) | |||
| Dec 29, 2023 | 0.0470 | 0 | -0.00(-0.42%) | |||
| Dec 27, 2023 | 0.0472 | 0 | -0.01(-23.62%) | |||
| Dec 22, 2023 | 0.0618 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0600 | 0.0618 | 0.0600 | 0.0618 | 30,000 | +0.00(+3.00%) |
| Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | +0.02(+35.75%) |
| Dec 19, 2023 | 0.0675 | 0.0675 | 0.0442 | 0.0442 | 10,825 | -0.03(-43.26%) |
| Dec 15, 2023 | 0.0779 | 0 | +0.02(+29.83%) | |||
| Dec 14, 2023 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 12,433 | -0.01(-9.77%) |
| Dec 13, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 5,000 | -0.00(-4.04%) |
| Dec 12, 2023 | 0.0589 | 0.0693 | 0.0589 | 0.0693 | 7,651 | +0.02(+50.00%) |
| Dec 07, 2023 | 0.0462 | 0 | -0.01(-17.65%) | |||
| Dec 05, 2023 | 0.0561 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 0.0689 | 0.0689 | 0.0561 | 0.0561 | 20,200 | -0.01(-10.38%) |
| Nov 30, 2023 | 0.0626 | 0 | +0.01(+10.41%) | |||
| Nov 29, 2023 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 130 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 3,351 | +0.00(+0.18%) |
| Nov 27, 2023 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 135 | -0.00(-0.70%) |
| Nov 20, 2023 | 0.0570 | 0 | -0.00(-7.01%) | |||
| Nov 17, 2023 | 0.0601 | 0.0635 | 0.0601 | 0.0613 | 10,800 | -0.00(-1.92%) |
| Nov 15, 2023 | 0.0625 | 1 | -0.01(-8.22%) | |||
| Nov 10, 2023 | 0.0681 | 0 | -0.00(-0.73%) | |||
| Nov 06, 2023 | 0.0686 | 0 | +0.00(+2.69%) | |||
| Nov 03, 2023 | 0.0689 | 0.0689 | 0.0668 | 0.0668 | 4,825 | +0.02(+33.33%) |
| Nov 02, 2023 | 0.0441 | 0.0530 | 0.0441 | 0.0501 | 10,512 | -0.01(-12.11%) |
| Nov 01, 2023 | 0.0571 | 0.0571 | 0.0570 | 0.0570 | 24,600 | +0.00(+0.00%) |
| Oct 31, 2023 | 0.0729 | 0.0729 | 0.0471 | 0.0570 | 44,025 | -0.02(-21.81%) |
| Oct 30, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 5,671 | +0.02(+35.00%) |
| Oct 26, 2023 | 0.0540 | 0 | -0.02(-26.93%) | |||
| Oct 25, 2023 | 0.0739 | 0.0739 | 0.0739 | 0.0739 | 100 | +0.01(+13.34%) |
| Oct 19, 2023 | 0.0652 | 0 | -0.00(-6.72%) | |||
| Oct 18, 2023 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 2,000 | +0.01(+16.31%) |
| Oct 17, 2023 | 0.0601 | 0.0601 | 0.0600 | 0.0601 | 220,000 | +0.00(+0.00%) |
| Oct 16, 2023 | 0.0610 | 0.0610 | 0.0601 | 0.0601 | 107,847 | -0.00(-7.54%) |
| Oct 13, 2023 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 4,500 | +0.00(+0.00%) |
| Oct 11, 2023 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Oct 10, 2023 | 0.0622 | 0.0785 | 0.0622 | 0.0700 | 22,719 | +0.01(+12.72%) |
| Oct 09, 2023 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 5,000 | -0.01(-10.65%) |
| Oct 04, 2023 | 0.0695 | 0 | -0.01(-12.03%) | |||
| Oct 03, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 1,000 | +0.01(+12.86%) |
| Oct 02, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 40,615 | +0.01(+17.06%) |
| Sep 29, 2023 | 0.0535 | 0.0601 | 0.0535 | 0.0598 | 92,005 | -0.00(-0.33%) |
| Sep 28, 2023 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 319,566 | +0.00(+0.00%) |
| Sep 27, 2023 | 0.0601 | 0.0601 | 0.0600 | 0.0600 | 197,000 | -0.00(-0.17%) |
| Sep 26, 2023 | 0.0610 | 0.0610 | 0.0601 | 0.0601 | 249,800 | +0.00(+0.00%) |
| Sep 25, 2023 | 0.0602 | 0.0650 | 0.0601 | 0.0601 | 30,355 | -0.00(-3.06%) |
| Sep 22, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 | -0.01(-17.22%) |
| Sep 21, 2023 | 0.0750 | 0.0750 | 0.0749 | 0.0749 | 20,074 | +0.01(+24.63%) |
| Sep 20, 2023 | 0.0623 | 0.0623 | 0.0601 | 0.0601 | 100,042 | -0.00(-1.64%) |
| Sep 19, 2023 | 0.0770 | 0.0920 | 0.0611 | 0.0611 | 36,090 | -0.03(-33.59%) |
| Sep 18, 2023 | 0.0790 | 0.0920 | 0.0790 | 0.0920 | 9,968 | +0.01(+17.20%) |
| Sep 15, 2023 | 0.0650 | 0.0785 | 0.0601 | 0.0785 | 25,750 | -0.00(-1.75%) |
| Sep 13, 2023 | 0.0799 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 0.0799 | 0 | -0.00(-0.13%) | |||
| Sep 08, 2023 | 0.0710 | 0.0800 | 0.0710 | 0.0800 | 60,302 | +0.00(+0.13%) |
| Sep 07, 2023 | 0.0799 | 0.0799 | 0.0613 | 0.0799 | 42,444 | -0.01(-5.89%) |
| Sep 06, 2023 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 8,500 | -0.00(-1.39%) |
| Sep 05, 2023 | 0.0998 | 0.0998 | 0.0861 | 0.0861 | 59,775 | -0.00(-4.33%) |
| Sep 01, 2023 | 0.0999 | 0.0999 | 0.0900 | 0.0900 | 17,402 | +0.01(+12.50%) |
| Aug 31, 2023 | 0.0798 | 0.0800 | 0.0790 | 0.0800 | 219,233 | +0.00(+0.00%) |
| Aug 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.00(+0.00%) |
| Aug 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 178,000 | +0.00(+0.00%) |
| Aug 28, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 88,175 | +0.00(+4.30%) |
| Aug 25, 2023 | 0.0688 | 0.0767 | 0.0688 | 0.0767 | 40,125 | +0.02(+39.45%) |
| Aug 24, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 312,421 | -0.01(-20.29%) |
| Aug 23, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 | +0.01(+15.00%) |
| Aug 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 | -0.01(-13.04%) |
| Aug 21, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 20,000 | +0.00(+0.44%) |
| Aug 18, 2023 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 43,567 | +0.01(+12.07%) |
| Aug 09, 2023 | 0.0613 | 0 | +0.01(+22.36%) | |||
| Aug 04, 2023 | 0.0501 | 0 | -0.01(-16.36%) | |||
| Aug 03, 2023 | 0.0600 | 0.0680 | 0.0581 | 0.0599 | 57,060 | -0.00(-0.17%) |
| Aug 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 600 | -0.01(-12.66%) |
| Aug 01, 2023 | 0.0549 | 0.0687 | 0.0549 | 0.0687 | 39,400 | +0.01(+25.14%) |
| Jul 31, 2023 | 0.0500 | 0.0549 | 0.0500 | 0.0549 | 470,577 | +0.01(+13.20%) |
| Jul 28, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0485 | 29,100 | -0.01(-11.82%) |
| Jul 27, 2023 | 0.0578 | 0.0578 | 0.0500 | 0.0550 | 232,443 | -0.00(-6.78%) |
| Jul 24, 2023 | 0.0590 | 0 | +0.00(+6.31%) | |||
| Jul 20, 2023 | 0.0555 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 10,000 | -0.00(-5.93%) |
| Jul 13, 2023 | 0.0590 | 0 | +0.00(+6.69%) | |||
| Jul 12, 2023 | 0.0612 | 0.0612 | 0.0553 | 0.0553 | 400 | -0.00(-7.83%) |
| Jul 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+9.09%) |
| Jul 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 132 | -0.00(-8.33%) |
| Jul 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.01(+20.00%) |
| Jul 06, 2023 | 0.0550 | 0.0890 | 0.0500 | 0.0500 | 441,688 | -0.00(-9.09%) |
| Jun 30, 2023 | 0.0550 | 0 | +0.00(+5.36%) | |||
| Jun 29, 2023 | 0.0895 | 0.0895 | 0.0522 | 0.0522 | 200 | +0.00(+0.19%) |
| Jun 27, 2023 | 0.0521 | 0 | +0.01(+22.30%) | |||
| Jun 26, 2023 | 0.0636 | 0.0636 | 0.0426 | 0.0426 | 7,400 | -0.02(-29.00%) |
| Jun 22, 2023 | 0.0600 | 0 | +0.00(+7.14%) | |||
| Jun 20, 2023 | 0.0560 | 0 | -0.01(-20.00%) | |||
| Jun 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.00(+0.00%) |
| Jun 14, 2023 | 0.0700 | 0 | -0.00(-2.78%) | |||
| Jun 13, 2023 | 0.0608 | 0.0720 | 0.0608 | 0.0720 | 162,175 | +0.01(+26.32%) |
| Jun 08, 2023 | 0.0570 | 0 | +0.01(+14.00%) | |||
| Jun 07, 2023 | 0.0504 | 0.0527 | 0.0438 | 0.0500 | 26,210 | -0.00(-2.34%) |
| Jun 06, 2023 | 0.0425 | 0.0512 | 0.0425 | 0.0512 | 53,500 | -0.00(-0.19%) |
| Jun 05, 2023 | 0.0513 | 0.0600 | 0.0513 | 0.0513 | 20,210 | -0.00(-6.73%) |
| Jun 02, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,620 | +0.01(+34.15%) |
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.
