ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CRVW Careview Communications Inc (QB)

0.052
-0.0076 (-12.75%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Careview Communications Inc (QB) CRVW OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0076 -12.75% 0.052 15:30:20
Open Price Low Price High Price Close Price Prev Close
0.05732 0.052 0.059 0.052 0.0596
more quote information »

CRVW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05970.05970.0520.05788391,844-0.0077-12.90%
1 Month0.06160.062750.0520.061837718,450-0.0096-15.58%
3 Months0.060.07240.0470.059213420,970-0.008-13.33%
6 Months0.0790.0920.04410.061140538,431-0.027-34.18%
1 Year0.0520.100.0350.060661545,8690.000.00%
3 Years0.21870.28850.02810.097320751,460-0.1667-76.22%
5 Years0.01250.28850.00420.053889387,9330.0395316.00%

CRVW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.052 -0.0076 -12.75% 0.05732 0.059 0.052 2,620
Mar 15 2024 0.0596 0.00067 1.14% 0.0596 0.0596 0.0596 150
Mar 14 2024 0.05893 0.00303 5.42% 0.05732 0.05893 0.0558 5,150
Mar 13 2024 0.0559 -0.0031 -5.25% 0.052912 0.0594 0.052912 2,950
Mar 12 2024 0.059 0.00168 2.93% 0.0558 0.059 0.0558 450
Mar 11 2024 0.05732 -0.00168 -2.85% 0.0597 0.0597 0.05732 522
Mar 08 2024 0.059 0.0031 5.55% 0.05434 0.059 0.05434 4,443
Mar 07 2024 0.0559 -0.00156 -2.71% 0.052 0.05668 0.052 625
Mar 06 2024 0.05746 0.00 0.00% 0.05746 0.05746 0.05746 0
Mar 05 2024 0.05746 0.00 0.00% 0.05746 0.05746 0.05746 0
Mar 04 2024 0.05746 0.00156 2.79% 0.0598 0.0598 0.05746 305
Mar 01 2024 0.0559 -0.00005 -0.09% 0.05746 0.05746 0.0559 5,150
Feb 29 2024 0.05595 -0.00085 -1.50% 0.05753 0.058952 0.05595 1,650
Feb 28 2024 0.0568 0.0003 0.53% 0.0568 0.0568 0.0568 225
Feb 27 2024 0.0565 0.00 0.00% 0.0565 0.0565 0.0565 0
Feb 26 2024 0.0565 0.00 0.00% 0.0565 0.0565 0.0565 0
Feb 23 2024 0.0565 -0.005 -8.13% 0.0565 0.0565 0.0565 1,200
Feb 22 2024 0.0615 -0.00125 -1.99% 0.0615 0.0615 0.0615 40,000
Feb 21 2024 0.06275 0.00125 2.03% 0.0616 0.06275 0.0615 150,157
Feb 20 2024 0.0615 -0.0001 -0.16% 0.0616 0.0621 0.0615 63,779
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock