Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Careview Communications Inc (OP: CRVW )

0.0307 -0.0031 (-9.17%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.0291 0.0307 0.0291 0.0307 6,650 -0.00(-9.17%)
Nov 26, 2024 0.0360 0.0360 0.0242 0.0338 202,574 +0.00(+8.33%)
Nov 25, 2024 0.0395 0.0400 0.0242 0.0312 240,500 -0.01(-16.80%)
Nov 22, 2024 0.0375 0.0375 0.0375 0.0375 10,000 -0.00(-6.25%)
Nov 21, 2024 0.0400 0.0400 0.0387 0.0400 20,588 -0.00(-1.23%)
Nov 20, 2024 0.0390 0.0474 0.0390 0.0405 105,063 -0.00(-3.34%)
Nov 19, 2024 0.0400 0.0419 0.0388 0.0419 370,506 +0.00(+11.14%)
Nov 15, 2024 0.0377 0 -0.00(-3.58%)
Nov 14, 2024 0.0391 0.0391 0.0391 0.0391 50,000 +0.00(+3.44%)
Nov 13, 2024 0.0400 0.0400 0.0378 0.0378 130,980 -0.01(-21.09%)
Nov 12, 2024 0.0479 0.0479 0.0479 0.0479 200 +0.00(+9.36%)
Nov 11, 2024 0.0440 0.0445 0.0400 0.0438 11,700 -0.00(-5.81%)
Nov 08, 2024 0.0375 0.0465 0.0375 0.0465 50,250 +0.01(+29.53%)
Nov 07, 2024 0.0350 0.0374 0.0350 0.0359 42,750 +0.00(+10.46%)
Nov 06, 2024 0.0325 0.0337 0.0325 0.0325 1,750 -0.00(-3.56%)
Nov 05, 2024 0.0321 0.0337 0.0307 0.0337 34,850 +0.00(+8.71%)
Nov 04, 2024 0.0350 0.0350 0.0310 0.0310 89,721 -0.00(-10.92%)
Nov 01, 2024 0.0440 0.0440 0.0220 0.0348 114,782 -0.00(-7.20%)
Oct 31, 2024 0.0490 0.0491 0.0375 0.0375 100,856 -0.01(-23.47%)
Oct 29, 2024 0.0490 0 +0.00(+1.87%)
Oct 25, 2024 0.0481 0 -0.00(-3.41%)
Oct 23, 2024 0.0498 0 +0.00(+2.68%)
Oct 21, 2024 0.0485 0 -0.00(-1.02%)
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%)
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.