CVR Medical Corp. (CVM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:12PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,766
May 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	183,800
Apr 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Apr 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
Apr 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Apr 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Apr 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Apr 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,600
Apr 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Apr 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Apr 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	5,050
Apr 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	9,501
Apr 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 31, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	7,660
Mar 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Mar 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Mar 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,500
Mar 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	16,100
Mar 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	28,327
Mar 21, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	13,018
Mar 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,312
Mar 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,080
Mar 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	11,100
Mar 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Mar 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 07, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	116,795
Mar 04, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	359,298
Mar 03, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	5,000
Mar 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	75,100
Mar 01, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	20,000
Feb 28, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	162,750
Feb 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Feb 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	278,018
Feb 23, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	31,210
Feb 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	41,000
Feb 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Feb 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,754.47-435.23(-1.73%)

CVR Medical Corp. (CVM.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,754.47
-435.23(-1.73%)