Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVHSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.69 | 0.29 | 6.59% | 4.41 | 4.69 | 4.41 | 2,000 |
| May 17 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| May 16 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| May 15 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| May 14 2024 | 4.40 | 0.01 | 0.23% | 4.30 | 4.40 | 4.27 | 3,200 |
| May 13 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.39 | 4.39 | 0 |
| May 10 2024 | 4.39 | -0.15 | -3.30% | 4.62 | 4.62 | 4.33 | 25,100 |
| May 09 2024 | 4.54 | -0.05 | -1.09% | 4.50 | 4.745 | 4.50 | 4,798 |
| May 08 2024 | 4.59 | 0.32 | 7.49% | 4.30 | 4.59 | 4.2675 | 25,102 |
| May 07 2024 | 4.27 | -0.07 | -1.61% | 4.225 | 4.39 | 4.155 | 1,100 |
| May 06 2024 | 4.34 | 0.39 | 9.87% | 4.25 | 4.34 | 4.17 | 11,402 |
| May 03 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| May 02 2024 | 3.95 | 0.35 | 9.72% | 3.85 | 4.04 | 3.85 | 6,604 |
| May 01 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 30 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 29 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 26 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 25 2024 | 3.60 | -0.33 | -8.35% | 3.45 | 3.79 | 3.45 | 17,673 |
| Apr 24 2024 | 3.928 | 0.00 | 0.00% | 3.928 | 3.928 | 3.928 | 0 |
| Apr 23 2024 | 3.928 | 0.03 | 0.72% | 3.945 | 3.98 | 3.9085 | 8,490 |
| Apr 22 2024 | 3.90 | 0.15 | 4.00% | 3.85 | 3.952 | 3.7765 | 128,900 |
| Apr 19 2024 | 3.75 | -0.10 | -2.60% | 3.90 | 3.90 | 3.75 | 3,490 |
| Apr 18 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Apr 17 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Apr 16 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Apr 15 2024 | 3.85 | 0.00 | 0.00% | 3.925 | 3.925 | 3.85 | 4,549 |
| Apr 12 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Apr 11 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Apr 10 2024 | 3.85 | -0.05 | -1.28% | 4.195 | 4.195 | 3.85 | 17,800 |
| Apr 09 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 2,900 |
| Apr 08 2024 | 3.90 | -0.05 | -1.27% | 3.89 | 3.90 | 3.89 | 2,100 |
| Apr 05 2024 | 3.95 | -0.10 | -2.47% | 3.975 | 4.21 | 3.85 | 73,870 |
| Apr 04 2024 | 4.05 | 0.20 | 5.19% | 4.288 | 4.288 | 4.05 | 3,400 |
| Apr 03 2024 | 3.85 | -0.06 | -1.51% | 3.85 | 3.85 | 3.85 | 2,451 |
| Apr 02 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| Apr 01 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| Mar 28 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| Mar 27 2024 | 3.909 | 0.13 | 3.41% | 3.853 | 4.00 | 3.853 | 17,702 |
| Mar 26 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0 |
| Mar 25 2024 | 3.78 | -0.03 | -0.66% | 3.83 | 3.91 | 3.655 | 3,300 |
| Mar 22 2024 | 3.805 | -0.23 | -5.70% | 4.05 | 4.05 | 3.766 | 6,500 |
| Mar 21 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| Mar 20 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| Mar 19 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| Mar 18 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| Mar 15 2024 | 4.035 | 0.52 | 14.63% | 3.55 | 4.035 | 3.55 | 7,051 |
| Mar 14 2024 | 3.52 | 0.27 | 8.31% | 3.50 | 3.55 | 3.50 | 8,000 |
| Mar 13 2024 | 3.25 | -0.28 | -7.80% | 3.51 | 3.525 | 3.25 | 13,040 |
| Mar 12 2024 | 3.525 | -0.03 | -0.70% | 3.55 | 3.55 | 3.50 | 6,255 |
| Mar 11 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0 |
| Mar 08 2024 | 3.55 | 0.12 | 3.50% | 3.92 | 3.92 | 3.46 | 1,600 |
| Mar 07 2024 | 3.43 | -0.37 | -9.74% | 3.5225 | 3.625 | 3.43 | 1,200 |
| Mar 06 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Mar 05 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Mar 04 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Mar 01 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 29 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 28 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 27 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 26 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 23 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 22 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Feb 21 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
