Canada markets closed

CVR Medical Corp. (CVM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.01500.01500.01500.01500.0150-
Jun 29, 20220.01500.01500.01500.01500.0150-
Jun 28, 20220.01500.01500.01500.01500.0150-
Jun 27, 20220.01500.01500.01500.01500.0150-
Jun 24, 20220.01500.01500.01500.01500.0150-
Jun 23, 20220.01500.01500.01500.01500.0150-
Jun 22, 20220.01500.01500.01500.01500.0150-
Jun 21, 20220.01500.01500.01500.01500.0150-
Jun 20, 20220.01500.01500.01500.01500.0150-
Jun 17, 20220.01500.01500.01500.01500.0150-
Jun 16, 20220.01500.01500.01500.01500.0150-
Jun 15, 20220.01500.01500.01500.01500.0150-
Jun 14, 20220.01500.01500.01500.01500.0150-
Jun 13, 20220.01500.01500.01500.01500.0150-
Jun 10, 20220.01500.01500.01500.01500.0150-
Jun 09, 20220.01500.01500.01500.01500.0150-
Jun 08, 20220.01500.01500.01500.01500.0150-
Jun 07, 20220.01500.01500.01500.01500.0150-
Jun 06, 20220.01500.01500.01500.01500.0150-
Jun 03, 20220.01500.01500.01500.01500.0150-
Jun 02, 20220.01500.01500.01500.01500.0150-
Jun 01, 20220.01500.01500.01500.01500.0150-
May 31, 20220.01500.01500.01500.01500.0150-
May 30, 20220.01500.01500.01500.01500.0150-
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01500.01500.01500.01500.0150-
May 25, 20220.01500.01500.01500.01500.0150-
May 24, 20220.01500.01500.01500.01500.0150-
May 20, 20220.01500.01500.01500.01500.0150-
May 19, 20220.01500.01500.01500.01500.0150-
May 18, 20220.01500.01500.01500.01500.0150-
May 17, 20220.01500.01500.01500.01500.0150-
May 16, 20220.01500.01500.01500.01500.0150-
May 13, 20220.01500.01500.01500.01500.0150-
May 12, 20220.01500.01500.01500.01500.0150-
May 11, 20220.01500.01500.01500.01500.0150-
May 10, 20220.01500.01500.01500.01500.0150-
May 09, 20220.01500.01500.01500.01500.0150-
May 06, 20220.01500.01500.01500.01500.0150-
May 05, 20220.01500.01500.01500.01500.01501,766
May 04, 20220.02000.02000.02000.02000.0200-
May 03, 20220.02000.02000.02000.02000.0200-
May 02, 20220.02000.02000.02000.02000.0200183,800
Apr 29, 20220.02000.02000.02000.02000.0200120,000
Apr 28, 20220.02000.02000.02000.02000.020040,000
Apr 27, 20220.02000.02000.02000.02000.02001,000
Apr 26, 20220.02000.02000.02000.02000.020055,000
Apr 25, 20220.02000.02000.02000.02000.020036,000
Apr 22, 20220.02000.02000.02000.02000.02002,200
Apr 21, 20220.02000.02000.02000.02000.02002,000
Apr 20, 20220.02000.02000.02000.02000.020012,600
Apr 19, 20220.02000.02000.02000.02000.020020,000
Apr 18, 20220.02000.02000.02000.02000.02007,500
Apr 14, 20220.02500.02500.02500.02500.0250-
Apr 13, 20220.02500.02500.02500.02500.0250-
Apr 12, 20220.02500.02500.02500.02500.025054,000
Apr 11, 20220.02000.02000.02000.02000.0200-
Apr 08, 20220.02500.02500.02000.02000.02005,050
Apr 07, 20220.02000.02000.02000.02000.0200-
Apr 06, 20220.02000.02000.02000.02000.0200-
Apr 05, 20220.02000.02000.02000.02000.02009,501
Apr 04, 20220.02500.02500.02500.02500.0250-
Apr 01, 20220.02500.02500.02500.02500.0250-
Mar 31, 20220.02000.02500.02000.02500.02507,660
Mar 30, 20220.02500.02500.02500.02500.0250-
Mar 29, 20220.02500.02500.02500.02500.025026,000
Mar 28, 20220.02500.02500.02500.02500.025012,000
Mar 25, 20220.02500.02500.02500.02500.025020,500
Mar 24, 20220.02500.02500.02500.02500.02502,000
Mar 23, 20220.02500.02500.02500.02500.025016,100
Mar 22, 20220.02500.02500.02500.02500.025028,327
Mar 21, 20220.02500.02500.02000.02000.020013,018
Mar 18, 20220.02500.02500.02500.02500.02505,312
Mar 17, 20220.02500.02500.02500.02500.025020,000
Mar 16, 20220.02500.02500.02500.02500.02501,080
Mar 15, 20220.02500.02500.02500.02500.025011,100
Mar 14, 20220.02500.02500.02500.02500.0250-
Mar 11, 20220.02500.02500.02500.02500.025013,000
Mar 10, 20220.02000.02000.02000.02000.0200-
Mar 09, 20220.02000.02000.02000.02000.0200-
Mar 08, 20220.02000.02000.02000.02000.020010,000
Mar 07, 20220.02500.03000.02500.02500.0250116,795
Mar 04, 20220.02500.02500.02000.02500.0250359,298
Mar 03, 20220.02500.02500.02000.02000.02005,000
Mar 02, 20220.02000.02000.02000.02000.020075,100
Mar 01, 20220.02000.02500.02000.02500.025020,000
Feb 28, 20220.02500.02500.02000.02500.0250162,750
Feb 25, 20220.02500.02500.02500.02500.025035,000
Feb 24, 20220.02500.02500.02500.02500.0250278,018
Feb 23, 20220.02500.03000.02500.03000.030031,210
Feb 22, 20220.02500.03000.02500.03000.030041,000
Feb 18, 20220.03000.03000.03000.03000.03007,000
Feb 17, 20220.03000.03000.03000.03000.0300-
Feb 16, 20220.03000.03000.03000.03000.03001,000
Feb 15, 20220.03000.03000.03000.03000.030025,000
Feb 14, 20220.03000.03000.03000.03000.0300-
Feb 11, 20220.03000.03000.03000.03000.0300-
Feb 10, 20220.03000.03000.03000.03000.0300-
Feb 09, 20220.03000.03000.03000.03000.0300-
Feb 08, 20220.03000.03000.03000.03000.030026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...