Careview Communications Inc (QB) (CRVW)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0118 | -19.6666666667 | 0.06 | 0.06 | 0.048 | 20114 | 0.04819948 | CS |
| 4 | -0.0041 | -7.83938814532 | 0.0523 | 0.069 | 0.048 | 13439 | 0.04897292 | CS |
| 12 | 0.007 | 16.9902912621 | 0.0412 | 0.069 | 0.0251 | 46893 | 0.04989405 | CS |
| 26 | -0.0073 | -13.1531531532 | 0.0555 | 0.069 | 0.0251 | 27901 | 0.04999867 | CS |
| 52 | -0.0141 | -22.632423756 | 0.0623 | 0.079 | 0.0251 | 32764 | 0.05620086 | CS |
| 156 | -0.1214 | -71.5801886792 | 0.1696 | 0.1699 | 0.0251 | 48307 | 0.07278631 | CS |
| 260 | 0.0399 | 480.722891566 | 0.0083 | 0.2885 | 0.0042 | 79683 | 0.05882679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 1699 |
| 1726694460 | 0.0482 | 0 | 0.00 | 0.05409 | 0.05409 | 0.0482 | 24794 |
| 1726608120 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1726521720 | 0.0482 | 0.0002 | 0.42 | 0.0509999 | 0.0509999 | 0.0480999 | 53750 |
| 1726262940 | 0.048 | -0.021 | -30.43 | 0.06 | 0.06 | 0.048 | 211 |
| 1726176540 | 0.069 | 0.021 | 43.75 | 0.069 | 0.069 | 0.069 | 150 |
| 1726090020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1726003620 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725917220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725658020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 12144 |
| 1725571680 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725485280 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725398880 | 0.048 | -0.00301 | -5.90 | 0.050795 | 0.050795 | 0.048 | 6750 |
| 1725053160 | 0.05101 | 0 | 0.00 | 0.05101 | 0.05101 | 0.05101 | 0 |
| 1724966760 | 0.05101 | 0 | 0.00 | 0.05101 | 0.05101 | 0.05101 | 0 |
| 1724880360 | 0.05101 | -0.00129 | -2.47 | 0.05101 | 0.05101 | 0.05101 | 855 |
| 1724794080 | 0.0523 | 0.0021601 | 4.31 | 0.0523 | 0.0523 | 0.0523 | 8000 |
| 1724707740 | 0.0501399 | -0.00216 | -4.13 | 0.048 | 0.0501399 | 0.048 | 38000 |
| 1724448480 | 0.0523 | 0.001075 | 2.10 | 0.0523 | 0.0523 | 0.0523 | 1472 |
| 1724362140 | 0.051225 | 0.003225 | 6.72 | 0.05015 | 0.051225 | 0.05015 | 8494 |
| 1724275380 | 0.048 | -0.00178 | -3.58 | 0.0480999 | 0.0480999 | 0.048 | 47100 |
| 1724188800 | 0.04978 | 0.00042 | 0.85 | 0.04978 | 0.04978 | 0.04978 | 248 |
| 1724102460 | 0.04936 | 0 | 0.00 | 0.04936 | 0.04936 | 0.04936 | 0 |
| 1723843260 | 0.04936 | 0 | 0.00 | 0.04936 | 0.04936 | 0.04936 | 0 |
| 1723756860 | 0.04936 | 0.0012601 | 2.62 | 0.0480999 | 0.04957 | 0.0480999 | 58800 |
| 1723670820 | 0.0480999 | 0.0001 | 0.21 | 0.05029 | 0.05029 | 0.0480999 | 30000 |
| 1723584360 | 0.048 | -0.0032 | -6.25 | 0.0525 | 0.0525 | 0.048 | 195500 |
| 1723497900 | 0.0512 | -0.0003 | -0.58 | 0.0515 | 0.0515 | 0.0512 | 22000 |
| 1723238400 | 0.0515 | 0.0015 | 3.00 | 0.0515 | 0.0515 | 0.0515 | 3500 |
| 1723152000 | 0.05 | 0.00251 | 5.29 | 0.05129 | 0.05129 | 0.05 | 120000 |
| 1723066200 | 0.04749 | 0 | 0.00 | 0.04749 | 0.04749 | 0.04749 | 0 |
| 1722979800 | 0.04749 | 0 | 0.00 | 0.04749 | 0.04749 | 0.04749 | 60 |
| 1722893340 | 0.04749 | -0.00476 | -9.11 | 0.0505 | 0.0506 | 0.04749 | 129150 |
| 1722634140 | 0.05225 | 0.0012501 | 2.45 | 0.05225 | 0.05225 | 0.05225 | 4001 |
| 1722547740 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1722461340 | 0.0509999 | -0.0039 | -7.10 | 0.0549 | 0.0549 | 0.0509999 | 31600 |
| 1722374820 | 0.0549 | 0 | 0.00 | 0.055 | 0.05999 | 0.0549 | 143641 |
| 1722288540 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1722029340 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1721942940 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1721856540 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1721770140 | 0.0549 | -0.0021 | -3.68 | 0.0665 | 0.0665 | 0.0549 | 81831 |
| 1721683740 | 0.057 | -0.0095 | -14.29 | 0.0668 | 0.0668 | 0.057 | 82450 |
| 1721424180 | 0.0665 | 0.0095 | 16.67 | 0.06386 | 0.0665 | 0.06386 | 781 |
| 1721337720 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1721251320 | 0.057 | 0.0021 | 3.83 | 0.067 | 0.067 | 0.057 | 30400 |
| 1721164920 | 0.0549 | 0.0036 | 7.02 | 0.0549 | 0.0551 | 0.0549 | 259865 |
| 1721078940 | 0.0513 | 0.0162 | 46.15 | 0.04275 | 0.0549 | 0.04275 | 91344 |
| 1720819200 | 0.0351 | -0.0149 | -29.80 | 0.0351 | 0.0351 | 0.0351 | 1221 |
| 1720733340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720646940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720560540 | 0.05 | 0.01 | 25.00 | 0.0371 | 0.05 | 0.0371 | 19200 |
| 1720473000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720213800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720041000 | 0.04 | 0.00351 | 9.62 | 0.04 | 0.04 | 0.04 | 770 |
| 1719955740 | 0.03649 | -0.00231 | -5.95 | 0.036 | 0.0398 | 0.0251 | 49650 |
| 1719868980 | 0.0388 | -0.0009 | -2.27 | 0.0396 | 0.0397 | 0.038 | 5423 |
| 1719610020 | 0.0397 | -0.00335 | -7.78 | 0.0412 | 0.0412 | 0.0395 | 170174 |
| 1719523440 | 0.04305 | 0 | 0.00 | 0.04305 | 0.04305 | 0.04305 | 0 |
| 1719437040 | 0.04305 | -0.00635 | -12.85 | 0.048 | 0.048 | 0.0411 | 36750 |
| 1719350880 | 0.0494 | -0.0006 | -1.20 | 0.04804 | 0.05 | 0.04804 | 2900 |
| 1719264420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719005220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 400 |
| 1718918640 | 0.05 | -0.00075 | -1.48 | 0.05 | 0.05 | 0.05 | 3926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
