Careview Communications Inc (QB) (CRVW)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00896 | -14.0306921391 | 0.06386 | 0.0668 | 0.0549 | 55021 | 0.05600386 | CS |
| 4 | 0.0137 | 33.2524271845 | 0.0412 | 0.067 | 0.0251 | 66092 | 0.05010806 | CS |
| 12 | 0.00515 | 10.351758794 | 0.04975 | 0.067 | 0.0251 | 38743 | 0.04998317 | CS |
| 26 | -0.002625 | -4.56323337679 | 0.057525 | 0.067 | 0.0251 | 23787 | 0.05301876 | CS |
| 52 | -0.0029 | -5.01730103806 | 0.0578 | 0.1 | 0.0251 | 38674 | 0.05993311 | CS |
| 156 | -0.0751 | -57.7692307692 | 0.13 | 0.229 | 0.0251 | 49345 | 0.08133686 | CS |
| 260 | 0.0467 | 569.512195122 | 0.0082 | 0.2885 | 0.0042 | 86237 | 0.05475809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 0.05075 | -0.00175 | -3.33 | 0.05175 | 0.05175 | 0.05075 | 200 |
| 1718659680 | 0.0525 | -0.00074 | -1.39 | 0.0565 | 0.0565 | 0.0525 | 37222 |
| 1718400300 | 0.05324 | 0.00074 | 1.41 | 0.05455 | 0.0565 | 0.05324 | 15509 |
| 1718314200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1718227800 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1718141400 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1718055000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1717795800 | 0.0525 | 0.0025 | 5.00 | 0.0525 | 0.0525 | 0.0525 | 10000 |
| 1717709400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717622460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 121734 |
| 1717536540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717450140 | 0.05 | -0.003 | -5.66 | 0.055 | 0.055 | 0.05 | 35500 |
| 1717190940 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 25000 |
| 1717104540 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1717018140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1716931740 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1716586140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1716499740 | 0.053 | 0.003 | 6.00 | 0.053 | 0.053 | 0.053 | 1000 |
| 1716412800 | 0.05 | -0.00265 | -5.03 | 0.0509 | 0.0509 | 0.05 | 10000 |
| 1716326580 | 0.05265 | 0 | 0.00 | 0.05265 | 0.05265 | 0.05265 | 0 |
| 1716240180 | 0.05265 | 0.00055 | 1.06 | 0.0525 | 0.05265 | 0.0525 | 9585 |
| 1715980800 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1715894400 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1715808000 | 0.0521 | 0.0013 | 2.56 | 0.0521 | 0.0521 | 0.0521 | 1700 |
| 1715722140 | 0.0508 | 0.0008 | 1.60 | 0.05 | 0.0508 | 0.0469 | 17143 |
| 1715635200 | 0.05 | 0.001 | 2.04 | 0.0491199 | 0.0508 | 0.0491199 | 9700 |
| 1715376000 | 0.049 | 0.008 | 19.51 | 0.0487 | 0.049 | 0.0487 | 800 |
| 1715289720 | 0.041 | -0.008 | -16.33 | 0.04595 | 0.049 | 0.041 | 15400 |
| 1715203740 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1715117340 | 0.049 | -0.001 | -2.00 | 0.04645 | 0.049 | 0.04645 | 400 |
| 1715030940 | 0.05 | 0.00025 | 0.50 | 0.048 | 0.0515 | 0.035 | 169085 |
| 1714771740 | 0.04975 | 0 | 0.00 | 0.04975 | 0.04975 | 0.04975 | 200 |
| 1714685340 | 0.04975 | -0.0007 | -1.39 | 0.04975 | 0.04975 | 0.04975 | 200 |
| 1714598400 | 0.05045 | 0.00035 | 0.70 | 0.05045 | 0.05045 | 0.05045 | 200 |
| 1714512600 | 0.0501 | -0.00035 | -0.69 | 0.0501 | 0.0501 | 0.0501 | 225 |
| 1714425720 | 0.05045 | 0.0007 | 1.41 | 0.05045 | 0.05045 | 0.05045 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
