Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRVEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.37106 | -0.01364 | -3.55% | 0.3838 | 0.3971 | 0.360 | 601,099.00 |
| May 13 2024 | 0.3847 | -0.0049 | -1.26% | 0.3898 | 0.39641 | 0.374 | 90,403.00 |
| May 12 2024 | 0.3896 | -0.004 | -1.02% | 0.41521 | 0.41521 | 0.3874 | 62,353.00 |
| May 11 2024 | 0.3936 | 0.0024 | 0.61% | 0.3918 | 0.41521 | 0.3908 | 29,874.00 |
| May 10 2024 | 0.3912 | -0.0237 | -5.71% | 0.414 | 0.4188 | 0.3868 | 56,699.00 |
| May 09 2024 | 0.4149 | 0.0039 | 0.95% | 0.4097 | 0.41868 | 0.4029 | 128,338.00 |
| May 08 2024 | 0.411 | 0.0166 | 4.21% | 0.3944 | 0.4168 | 0.38842 | 263,822.00 |
| May 07 2024 | 0.3944 | -0.0085 | -2.11% | 0.40327 | 0.4273 | 0.380 | 530,796.00 |
| May 06 2024 | 0.4029 | -0.0127 | -3.06% | 0.4153 | 0.4607 | 0.3873 | 2,053,573.00 |
| May 05 2024 | 0.4156 | 0.0087 | 2.14% | 0.40899 | 0.4472 | 0.39948 | 391,580.00 |
| May 04 2024 | 0.4069 | -0.0023 | -0.56% | 0.4092 | 0.4134 | 0.40561 | 34,889.00 |
| May 03 2024 | 0.4092 | 0.0135 | 3.41% | 0.38212 | 0.41114 | 0.38212 | 248,417.00 |
| May 02 2024 | 0.3957 | 0.0047 | 1.20% | 0.38212 | 0.409 | 0.3813 | 66,636.00 |
| May 01 2024 | 0.391 | 0.0071 | 1.85% | 0.384 | 0.3971 | 0.360 | 137,701.00 |
| Apr 30 2024 | 0.3839 | -0.0235 | -5.77% | 0.4099 | 0.4099 | 0.36001 | 184,995.00 |
| Apr 29 2024 | 0.4074 | -0.0025 | -0.61% | 0.43229 | 0.4408 | 0.3949 | 94,830.00 |
| Apr 28 2024 | 0.4099 | -0.0061 | -1.47% | 0.416 | 0.42479 | 0.40793 | 119,507.00 |
| Apr 27 2024 | 0.416 | 0.00807 | 1.98% | 0.40793 | 0.418 | 0.3955 | 106,852.00 |
| Apr 26 2024 | 0.40793 | -0.00397 | -0.96% | 0.4124 | 0.4186 | 0.4004 | 203,920.00 |
| Apr 25 2024 | 0.4119 | 0.00456 | 1.12% | 0.4358 | 0.4358 | 0.3966 | 110,430.00 |
| Apr 24 2024 | 0.40734 | -0.02466 | -5.71% | 0.43229 | 0.44737 | 0.40656 | 172,477.00 |
| Apr 23 2024 | 0.432 | -0.0107 | -2.42% | 0.42574 | 0.4471 | 0.42574 | 122,589.00 |
| Apr 22 2024 | 0.4427 | 0.01696 | 3.98% | 0.4257 | 0.4469 | 0.4255 | 33,482.00 |
| Apr 21 2024 | 0.42574 | -0.00916 | -2.11% | 0.4349 | 0.4366 | 0.4166 | 177,864.00 |
| Apr 20 2024 | 0.4349 | 0.02613 | 6.39% | 0.40877 | 0.4363 | 0.4016 | 76,090.00 |
| Apr 19 2024 | 0.40877 | 0.00127 | 0.31% | 0.40749 | 0.41706 | 0.3759 | 262,717.00 |
| Apr 18 2024 | 0.4075 | 0.0091 | 2.28% | 0.3991 | 0.4117 | 0.390 | 175,100.00 |
| Apr 17 2024 | 0.3984 | -0.0099 | -2.42% | 0.40469 | 0.41093 | 0.38279 | 211,086.00 |
| Apr 16 2024 | 0.4083 | 0.0063 | 1.57% | 0.40469 | 0.41578 | 0.38876 | 323,881.00 |
| Apr 15 2024 | 0.402 | -0.0236 | -5.55% | 0.4234 | 0.500 | 0.38513 | 402,420.00 |
| Apr 14 2024 | 0.4256 | 0.0192 | 4.72% | 0.4051 | 0.49999 | 0.3909 | 638,373.00 |
| Apr 13 2024 | 0.4064 | -0.0484 | -10.64% | 0.4533 | 0.59185 | 0.3422 | 1,196,574.00 |
| Apr 12 2024 | 0.4548 | -0.10674 | -19.01% | 0.57526 | 0.57526 | 0.3972 | 1,350,110.00 |
| Apr 11 2024 | 0.56154 | -0.01326 | -2.31% | 0.5741 | 0.57902 | 0.5563 | 128,929.00 |
| Apr 10 2024 | 0.5748 | 0.00392 | 0.69% | 0.57088 | 0.57659 | 0.54739 | 186,576.00 |
| Apr 09 2024 | 0.57088 | -0.03365 | -5.57% | 0.60405 | 0.60405 | 0.57088 | 144,652.00 |
| Apr 08 2024 | 0.60453 | 0.02046 | 3.50% | 0.58219 | 0.60735 | 0.57581 | 134,615.00 |
| Apr 07 2024 | 0.58407 | 0.00877 | 1.52% | 0.5748 | 0.62093 | 0.57382 | 67,878.00 |
| Apr 06 2024 | 0.5753 | 0.0057 | 1.00% | 0.5698 | 0.5757 | 0.5665 | 34,825.00 |
| Apr 05 2024 | 0.5696 | -0.0085 | -1.47% | 0.5788 | 0.5814 | 0.5508 | 114,527.00 |
| Apr 04 2024 | 0.5781 | 0.0214 | 3.84% | 0.55808 | 0.58925 | 0.54725 | 180,080.00 |
| Apr 03 2024 | 0.5567 | -0.0066 | -1.17% | 0.5633 | 0.57827 | 0.54165 | 251,326.00 |
| Apr 02 2024 | 0.5633 | -0.04708 | -7.71% | 0.61108 | 0.61108 | 0.5546 | 301,873.00 |
| Apr 01 2024 | 0.61038 | -0.03182 | -4.95% | 0.6424 | 0.6438 | 0.5906 | 239,133.00 |
| Mar 31 2024 | 0.6422 | 0.01149 | 1.82% | 0.63485 | 0.6483 | 0.6306 | 28,596.00 |
| Mar 30 2024 | 0.63071 | -0.02449 | -3.74% | 0.6557 | 0.66019 | 0.63071 | 101,511.00 |
| Mar 29 2024 | 0.6552 | 0.00367 | 0.56% | 0.65153 | 0.673 | 0.6416 | 61,948.00 |
| Mar 28 2024 | 0.65153 | 0.01238 | 1.94% | 0.6416 | 0.65531 | 0.6267 | 453,830.00 |
| Mar 27 2024 | 0.63915 | -0.01885 | -2.86% | 0.659 | 0.6666 | 0.62335 | 278,910.00 |
| Mar 26 2024 | 0.658 | 0.0067 | 1.03% | 0.6517 | 0.6683 | 0.6378 | 95,137.00 |
| Mar 25 2024 | 0.6513 | 0.022 | 3.50% | 0.63002 | 0.67999 | 0.6259 | 457,928.00 |
| Mar 24 2024 | 0.6293 | 0.0107 | 1.73% | 0.6156 | 0.6329 | 0.604 | 70,128.00 |
| Mar 23 2024 | 0.6186 | 0.0076 | 1.24% | 0.611 | 0.6304 | 0.6072 | 44,574.00 |
| Mar 22 2024 | 0.611 | -0.01104 | -1.77% | 0.62012 | 0.6346 | 0.5907 | 110,929.00 |
| Mar 21 2024 | 0.62204 | 0.00593 | 0.96% | 0.61611 | 0.6302 | 0.5956 | 262,721.00 |
| Mar 20 2024 | 0.61611 | 0.05921 | 10.63% | 0.5591 | 0.61907 | 0.5419 | 630,576.00 |
| Mar 19 2024 | 0.5569 | -0.0492 | -8.12% | 0.63335 | 0.63335 | 0.5317 | 211,283.00 |
| Mar 18 2024 | 0.6061 | -0.02735 | -4.32% | 0.6326 | 0.6421 | 0.589 | 131,582.00 |
| Mar 17 2024 | 0.63345 | -0.00078 | -0.12% | 0.63435 | 0.6567 | 0.600 | 429,566.00 |
| Mar 16 2024 | 0.63423 | -0.0744 | -10.50% | 0.7075 | 0.71498 | 0.610 | 472,819.00 |
| Mar 15 2024 | 0.70863 | -0.05607 | -7.33% | 0.76628 | 0.7746 | 0.65018 | 2,200,609.00 |
| Mar 14 2024 | 0.7647 | -0.0252 | -3.19% | 0.78423 | 0.8036 | 0.7201 | 573,261.00 |
| Mar 13 2024 | 0.7899 | 0.0316 | 4.17% | 0.7583 | 0.8025 | 0.75022 | 170,163.00 |
| Mar 12 2024 | 0.7583 | -0.02211 | -2.83% | 0.777 | 0.78034 | 0.6972 | 221,955.00 |
| Mar 11 2024 | 0.78041 | 0.03899 | 5.26% | 0.74917 | 0.78288 | 0.69561 | 2,157,122.00 |
| Mar 10 2024 | 0.74142 | 0.02692 | 3.77% | 0.7165 | 0.74502 | 0.69761 | 748,886.00 |
| Mar 09 2024 | 0.7145 | 0.0166 | 2.38% | 0.69784 | 0.76219 | 0.69593 | 1,330,945.00 |
| Mar 08 2024 | 0.6979 | -0.02528 | -3.50% | 0.7235 | 0.74594 | 0.6651 | 964,728.00 |
| Mar 07 2024 | 0.72318 | -0.01492 | -2.02% | 0.7329 | 0.7448 | 0.702 | 242,262.00 |
| Mar 06 2024 | 0.7381 | 0.11298 | 18.07% | 0.61969 | 0.77795 | 0.59458 | 3,203,375.00 |
| Mar 05 2024 | 0.62512 | -0.08178 | -11.57% | 0.7077 | 0.73999 | 0.5425 | 5,285,478.00 |
| Mar 04 2024 | 0.7069 | 0.0906 | 14.70% | 0.6188 | 0.733 | 0.608 | 794,386.00 |
| Mar 03 2024 | 0.6163 | -0.0178 | -2.81% | 0.6333 | 0.64127 | 0.559 | 250,078.00 |
| Mar 02 2024 | 0.6341 | 0.0327 | 5.44% | 0.60182 | 0.6341 | 0.5899 | 340,115.00 |
| Mar 01 2024 | 0.6014 | 0.0471 | 8.50% | 0.54813 | 0.6094 | 0.54813 | 1,013,752.00 |
| Feb 29 2024 | 0.5543 | 0.0037 | 0.67% | 0.5514 | 0.6034 | 0.5367 | 1,353,450.00 |
| Feb 28 2024 | 0.5506 | 0.00105 | 0.19% | 0.5484 | 0.590 | 0.4961 | 395,393.00 |
| Feb 27 2024 | 0.54955 | 0.00065 | 0.12% | 0.5494 | 0.59847 | 0.50759 | 509,344.00 |
| Feb 26 2024 | 0.5489 | -0.0028 | -0.51% | 0.5541 | 0.5559 | 0.5267 | 189,503.00 |
| Feb 25 2024 | 0.5517 | -0.0028 | -0.50% | 0.5545 | 0.5633 | 0.50759 | 214,473.00 |
| Feb 24 2024 | 0.5545 | 0.0062 | 1.13% | 0.5478 | 0.6007 | 0.54027 | 262,048.00 |
| Feb 23 2024 | 0.5483 | 0.0397 | 7.81% | 0.50759 | 0.572 | 0.5022 | 266,422.00 |
| Feb 22 2024 | 0.5086 | 0.0029 | 0.57% | 0.507 | 0.53999 | 0.4952 | 315,006.00 |
| Feb 21 2024 | 0.5057 | -0.0107 | -2.07% | 0.48989 | 0.5179 | 0.47417 | 266,688.00 |
| Feb 20 2024 | 0.5164 | -0.0047 | -0.90% | 0.5222 | 0.5347 | 0.48989 | 176,394.00 |
| Feb 19 2024 | 0.5211 | 0.0229 | 4.60% | 0.50008 | 0.527 | 0.498 | 113,427.00 |
| Feb 18 2024 | 0.4982 | 0.00831 | 1.70% | 0.48989 | 0.5023 | 0.4839 | 134,370.00 |
| Feb 17 2024 | 0.48989 | -0.01311 | -2.61% | 0.503 | 0.504 | 0.474 | 169,399.00 |
| Feb 16 2024 | 0.503 | 0.001 | 0.20% | 0.5038 | 0.5141 | 0.48602 | 171,138.00 |
| Feb 15 2024 | 0.502 | 0.0138 | 2.83% | 0.4882 | 0.5028 | 0.487 | 266,991.00 |
