Dark

CVM
CVR MEDICAL CORP
stock CVE

Inactive

May 5, 2022

0.0150CAD-25.000%(-0.0050)1,766

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-05	0.0150	0.0150	0.0150	0.0150	-25.000%	1,766	0.000%
2022-05-02	0.0200	0.0200	0.0200	0.0200	0.000%	183,800	-25.000%
2022-04-29	0.0200	0.0200	0.0200	0.0200	0.000%	120,000	-25.000%
2022-04-28	0.0200	0.0200	0.0200	0.0200	0.000%	40,000	-25.000%
2022-04-27	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-25.000%
2022-04-26	0.0200	0.0200	0.0200	0.0200	0.000%	55,000	-25.000%
2022-04-25	0.0200	0.0200	0.0200	0.0200	0.000%	36,000	-25.000%
2022-04-22	0.0200	0.0200	0.0200	0.0200	0.000%	2,200	-25.000%
2022-04-21	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-25.000%
2022-04-20	0.0200	0.0200	0.0200	0.0200	0.000%	12,600	-25.000%
2022-04-19	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-25.000%
2022-04-18	0.0200	0.0200	0.0200	0.0200	-20.000%	7,500	-25.000%
2022-04-12	0.0250	0.0250	0.0250	0.0250	+25.000%	54,000	-40.000%
2022-04-08	0.0250	0.0250	0.0200	0.0200	0.000%	5,050	-25.000%
2022-04-05	0.0200	0.0200	0.0200	0.0200	-20.000%	9,501	-25.000%
2022-03-31	0.0200	0.0250	0.0200	0.0250	0.000%	7,660	-40.000%
2022-03-29	0.0250	0.0250	0.0250	0.0250	0.000%	26,000	-40.000%
2022-03-28	0.0250	0.0250	0.0250	0.0250	0.000%	12,000	-40.000%
2022-03-25	0.0250	0.0250	0.0250	0.0250	0.000%	20,500	-40.000%
2022-03-24	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-40.000%
2022-03-23	0.0250	0.0250	0.0250	0.0250	0.000%	16,100	-40.000%
2022-03-22	0.0250	0.0250	0.0250	0.0250	+25.000%	28,327	-40.000%
2022-03-21	0.0250	0.0250	0.0200	0.0200	-20.000%	13,018	-25.000%
2022-03-18	0.0250	0.0250	0.0250	0.0250	0.000%	5,312	-40.000%
2022-03-17	0.0250	0.0250	0.0250	0.0250	0.000%	20,000	-40.000%
2022-03-16	0.0250	0.0250	0.0250	0.0250	0.000%	1,080	-40.000%
2022-03-15	0.0250	0.0250	0.0250	0.0250	0.000%	11,100	-40.000%
2022-03-11	0.0250	0.0250	0.0250	0.0250	+25.000%	13,000	-40.000%
2022-03-08	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	-25.000%
2022-03-07	0.0250	0.0300	0.0250	0.0250	0.000%	116,795	-40.000%
2022-03-04	0.0250	0.0250	0.0200	0.0250	+25.000%	359,298	-40.000%
2022-03-03	0.0250	0.0250	0.0200	0.0200	-20.000%	5,000	-25.000%
2022-03-01	0.0200	0.0250	0.0200	0.0250	0.000%	20,000	-40.000%
2022-02-28	0.0250	0.0250	0.0200	0.0250	0.000%	162,750	-40.000%
2022-02-24	0.0250	0.0250	0.0250	0.0250	-16.667%	278,018	-40.000%
2022-02-23	0.0250	0.0300	0.0250	0.0300	0.000%	31,210	-50.000%
2022-02-22	0.0250	0.0300	0.0250	0.0300	0.000%	41,000	-50.000%
2022-02-18	0.0300	0.0300	0.0300	0.0300	0.000%	7,000	-50.000%
2022-02-16	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-50.000%
2022-02-15	0.0300	0.0300	0.0300	0.0300	0.000%	25,000	-50.000%
2022-02-08	0.0300	0.0300	0.0300	0.0300	0.000%	26,000	-50.000%
2022-02-07	0.0350	0.0350	0.0300	0.0300	-14.286%	10,300	-50.000%
2022-02-04	0.0300	0.0350	0.0300	0.0350	+40.000%	118,450	-57.143%
2022-02-01	0.0250	0.0250	0.0250	0.0250	-16.667%	9,883	-40.000%
2022-01-31	0.0300	0.0300	0.0300	0.0300	0.000%	31,801	-50.000%
2022-01-28	0.0300	0.0300	0.0300	0.0300	+20.000%	1,500	-50.000%
2022-01-27	0.0250	0.0250	0.0250	0.0250	-16.667%	21,000	-40.000%
2022-01-26	0.0300	0.0300	0.0300	0.0300	+20.000%	3,000	-50.000%
2022-01-25	0.0250	0.0250	0.0250	0.0250	-16.667%	109,547	-40.000%
2022-01-24	0.0300	0.0300	0.0250	0.0300	-14.286%	532,175	-50.000%
2022-01-21	0.0300	0.0350	0.0300	0.0350	+16.667%	125,000	-57.143%
2022-01-20	0.0400	0.0400	0.0300	0.0300	-14.286%	42,960	-50.000%
2022-01-19	0.0350	0.0350	0.0350	0.0350	0.000%	77,700	-57.143%
2022-01-18	0.0400	0.0400	0.0350	0.0350	-12.500%	225,869	-57.143%
2022-01-17	0.0400	0.0400	0.0400	0.0400	0.000%	110,000	-62.500%
2022-01-14	0.0400	0.0500	0.0400	0.0400	+14.286%	556,760	-62.500%
2022-01-13	0.0350	0.0350	0.0350	0.0350	+16.667%	67,780	-57.143%
2022-01-12	0.0350	0.0350	0.0300	0.0300	0.000%	13,700	-50.000%
2022-01-11	0.0350	0.0350	0.0300	0.0300	0.000%	7,640	-50.000%
2022-01-10	0.0300	0.0400	0.0300	0.0300	-14.286%	55,000	-50.000%
2022-01-06	0.0350	0.0350	0.0300	0.0350	-12.500%	135,980	-57.143%
2022-01-05	0.0400	0.0400	0.0400	0.0400	0.000%	1,702	-62.500%
2022-01-04	0.0350	0.0400	0.0350	0.0400	+14.286%	157,000	-62.500%
2021-12-31	0.0350	0.0400	0.0350	0.0350	0.000%	72,001	-57.143%
2021-12-30	0.0300	0.0350	0.0300	0.0350	-12.500%	14,340	-57.143%
2021-12-29	0.0350	0.0400	0.0350	0.0400	+33.333%	109,000	-62.500%
2021-12-23	0.0300	0.0300	0.0300	0.0300	-14.286%	15,250	-50.000%
2021-12-22	0.0300	0.0350	0.0300	0.0350	+16.667%	122,900	-57.143%
2021-12-21	0.0300	0.0300	0.0300	0.0300	+20.000%	97,330	-50.000%
2021-12-20	0.0250	0.0250	0.0250	0.0250	-16.667%	32,000	-40.000%
2021-12-17	0.0250	0.0300	0.0250	0.0300	0.000%	5,500	-50.000%
2021-12-16	0.0300	0.0300	0.0300	0.0300	+20.000%	99,837	-50.000%
2021-12-15	0.0300	0.0300	0.0250	0.0250	-28.571%	266,500	-40.000%
2021-12-14	0.0350	0.0350	0.0350	0.0350	-12.500%	21,100	-57.143%
2021-12-13	0.0350	0.0400	0.0350	0.0400	0.000%	264,190	-62.500%
2021-12-10	0.0350	0.0400	0.0300	0.0400	+33.333%	974,887	-62.500%
2021-12-09	0.0300	0.0350	0.0300	0.0300	0.000%	5,710	-50.000%
2021-12-08	0.0350	0.0350	0.0300	0.0300	0.000%	295,400	-50.000%
2021-12-07	0.0250	0.0350	0.0250	0.0300	+50.000%	1,342,732	-50.000%
2021-12-06	0.0250	0.0250	0.0200	0.0200	0.000%	9,600	-25.000%
2021-12-02	0.0200	0.0200	0.0200	0.0200	0.000%	9,232	-25.000%
2021-12-01	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-25.000%
2021-11-30	0.0200	0.0200	0.0200	0.0200	-20.000%	84,315	-25.000%
2021-11-26	0.0250	0.0250	0.0250	0.0250	+25.000%	66,000	-40.000%
2021-11-24	0.0200	0.0200	0.0200	0.0200	0.000%	33,000	-25.000%
2021-11-23	0.0200	0.0200	0.0200	0.0200	0.000%	33,000	-25.000%
2021-11-22	0.0250	0.0250	0.0200	0.0200	-20.000%	34,960	-25.000%
2021-11-19	0.0250	0.0250	0.0250	0.0250	0.000%	68,005	-40.000%
2021-11-18	0.0250	0.0250	0.0250	0.0250	0.000%	34,092	-40.000%
2021-11-17	0.0250	0.0250	0.0250	0.0250	0.000%	37,000	-40.000%
2021-11-16	0.0200	0.0250	0.0200	0.0250	+25.000%	31,006	-40.000%
2021-11-15	0.0250	0.0250	0.0200	0.0200	-20.000%	419,990	-25.000%
2021-11-12	0.0250	0.0250	0.0250	0.0250	0.000%	324,700	-40.000%
2021-11-11	0.0250	0.0250	0.0250	0.0250	-16.667%	243,000	-40.000%
2021-11-10	0.0250	0.0300	0.0250	0.0300	0.000%	210,000	-50.000%
2021-11-09	0.0300	0.0300	0.0300	0.0300	+20.000%	200,600	-50.000%
2021-11-08	0.0300	0.0300	0.0250	0.0250	-16.667%	150,900	-40.000%
2021-11-05	0.0300	0.0300	0.0250	0.0300	+20.000%	537,750	-50.000%
2021-11-04	0.0300	0.0300	0.0250	0.0250	-28.571%	589,000	-40.000%
2021-11-03	0.0350	0.0400	0.0350	0.0350	-12.500%	937,586	-57.143%
2021-11-02	0.0250	0.0500	0.0250	0.0400	+100.000%	2,605,805	-62.500%
2021-10-27	0.0200	0.0200	0.0200	0.0200	0.000%	24,000	-25.000%
2021-10-26	0.0200	0.0200	0.0200	0.0200	0.000%	40,000	-25.000%
2021-10-25	0.0200	0.0200	0.0200	0.0200	0.000%	11,000	-25.000%
2021-10-22	0.0200	0.0200	0.0200	0.0200	-20.000%	54,000	-25.000%
2021-10-15	0.0200	0.0250	0.0200	0.0250	0.000%	17,000	-40.000%
2021-10-14	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-40.000%
2021-10-13	0.0250	0.0250	0.0250	0.0250	0.000%	44,300	-40.000%
2021-10-12	0.0250	0.0250	0.0250	0.0250	0.000%	34,000	-40.000%
2021-10-08	0.0250	0.0250	0.0250	0.0250	0.000%	6,000	-40.000%
2021-10-07	0.0250	0.0250	0.0250	0.0250	0.000%	16,000	-40.000%
2021-10-04	0.0250	0.0250	0.0250	0.0250	0.000%	61,400	-40.000%
2021-10-01	0.0250	0.0250	0.0250	0.0250	0.000%	18,500	-40.000%
2021-09-30	0.0250	0.0250	0.0250	0.0250	0.000%	20,300	-40.000%
2021-09-28	0.0300	0.0300	0.0250	0.0250	-16.667%	323,000	-40.000%
2021-09-27	0.0250	0.0300	0.0250	0.0300	+20.000%	50,000	-50.000%
2021-09-24	0.0250	0.0250	0.0250	0.0250	0.000%	21,200	-40.000%
2021-09-17	0.0250	0.0250	0.0250	0.0250	-16.667%	13,000	-40.000%
2021-09-16	0.0300	0.0300	0.0300	0.0300	+20.000%	34,000	-50.000%
2021-09-14	0.0250	0.0250	0.0250	0.0250	0.000%	15,000	-40.000%
2021-09-13	0.0250	0.0250	0.0250	0.0250	0.000%	4,000	-40.000%
2021-09-10	0.0250	0.0300	0.0200	0.0250	-16.667%	107,000	-40.000%
2021-09-07	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	-50.000%
2021-09-03	0.0250	0.0250	0.0250	0.0250	0.000%	87,900	-40.000%
2021-09-02	0.0300	0.0300	0.0250	0.0250	-16.667%	341,000	-40.000%
2021-09-01	0.0200	0.0300	0.0200	0.0300	0.000%	50,000	-50.000%
2021-08-31	0.0250	0.0300	0.0250	0.0300	+20.000%	40,000	-50.000%
2021-08-30	0.0250	0.0300	0.0250	0.0250	-16.667%	108,503	-40.000%
2021-08-27	0.0250	0.0300	0.0250	0.0300	0.000%	27,000	-50.000%
2021-08-26	0.0250	0.0300	0.0250	0.0300	0.000%	20,500	-50.000%
2021-08-24	0.0300	0.0300	0.0300	0.0300	+20.000%	4,000	-50.000%
2021-08-23	0.0250	0.0250	0.0250	0.0250	+25.000%	108,000	-40.000%
2021-08-20	0.0200	0.0200	0.0200	0.0200	-33.333%	5,400	-25.000%
2021-08-19	0.0250	0.0300	0.0250	0.0300	+20.000%	31,527	-50.000%
2021-08-17	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-40.000%
2021-08-16	0.0200	0.0250	0.0200	0.0250	0.000%	10,000	-40.000%
2021-08-13	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-40.000%
2021-08-12	0.0200	0.0250	0.0200	0.0250	0.000%	25,000	-40.000%
2021-08-11	0.0300	0.0300	0.0250	0.0250	0.000%	12,514	-40.000%
2021-08-10	0.0300	0.0300	0.0250	0.0250	0.000%	4,000	-40.000%
2021-08-09	0.0300	0.0300	0.0250	0.0250	-16.667%	48,000	-40.000%
2021-08-06	0.0300	0.0300	0.0300	0.0300	+20.000%	1,000	-50.000%
2021-08-05	0.0300	0.0300	0.0250	0.0250	-16.667%	4,271	-40.000%
2021-08-04	0.0300	0.0300	0.0300	0.0300	0.000%	50,000	-50.000%
2021-08-03	0.0250	0.0300	0.0250	0.0300	+50.000%	154,835	-50.000%
2021-07-30	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	-25.000%
2021-07-29	0.0250	0.0250	0.0250	0.0250	0.000%	3,000	-40.000%
2021-07-28	0.0200	0.0250	0.0200	0.0250	-16.667%	8,500	-40.000%
2021-07-27	0.0250	0.0300	0.0250	0.0300	0.000%	5,000	-50.000%
2021-07-26	0.0200	0.0300	0.0200	0.0300	+20.000%	46,800	-50.000%
2021-07-23	0.0250	0.0250	0.0250	0.0250	0.000%	85,080	-40.000%
2021-07-22	0.0250	0.0250	0.0250	0.0250	0.000%	28,000	-40.000%
2021-07-20	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-40.000%
2021-07-19	0.0250	0.0250	0.0250	0.0250	0.000%	13,000	-40.000%
2021-07-16	0.0250	0.0250	0.0250	0.0250	0.000%	10,200	-40.000%
2021-07-15	0.0200	0.0250	0.0200	0.0250	0.000%	650,282	-40.000%
2021-07-13	0.0200	0.0250	0.0200	0.0250	0.000%	71,300	-40.000%
2021-07-12	0.0250	0.0250	0.0250	0.0250	0.000%	15,000	-40.000%
2021-07-09	0.0250	0.0250	0.0250	0.0250	0.000%	4,700	-40.000%
2021-07-06	0.0250	0.0250	0.0250	0.0250	0.000%	12,015	-40.000%
2021-07-05	0.0250	0.0250	0.0250	0.0250	0.000%	8,675	-40.000%
2021-07-02	0.0250	0.0250	0.0250	0.0250	0.000%	45,280	-40.000%
2021-06-28	0.0250	0.0250	0.0250	0.0250	0.000%	3,400	-40.000%
2021-06-24	0.0250	0.0250	0.0250	0.0250	0.000%	122,000	-40.000%
2021-06-23	0.0250	0.0250	0.0250	0.0250	0.000%	124,500	-40.000%
2021-06-21	0.0300	0.0300	0.0250	0.0250	0.000%	90,500	-40.000%
2021-06-18	0.0250	0.0250	0.0250	0.0250	0.000%	109,566	-40.000%
2021-06-17	0.0250	0.0250	0.0200	0.0250	0.000%	35,000	-40.000%
2021-06-16	0.0250	0.0250	0.0250	0.0250	0.000%	74,000	-40.000%
2021-06-14	0.0250	0.0250	0.0200	0.0250	-16.667%	188,494	-40.000%
2021-06-10	0.0250	0.0300	0.0250	0.0300	0.000%	4,900	-50.000%
2021-06-09	0.0250	0.0300	0.0250	0.0300	0.000%	141,900	-50.000%
2021-06-08	0.0300	0.0300	0.0300	0.0300	0.000%	25,250	-50.000%
2021-06-07	0.0250	0.0300	0.0250	0.0300	+20.000%	34,260	-50.000%
2021-06-04	0.0250	0.0250	0.0250	0.0250	-16.667%	31,723	-40.000%
2021-06-03	0.0250	0.0300	0.0250	0.0300	0.000%	93,625	-50.000%
2021-06-02	0.0250	0.0300	0.0250	0.0300	0.000%	259,211	-50.000%
2021-06-01	0.0300	0.0300	0.0250	0.0300	0.000%	629,050	-50.000%
2021-05-31	0.0350	0.0350	0.0300	0.0300	0.000%	89,000	-50.000%
2021-05-27	0.0350	0.0350	0.0300	0.0300	-25.000%	195,163	-50.000%
2021-05-26	0.0400	0.0400	0.0400	0.0400	0.000%	191,300	-62.500%
2021-05-25	0.0350	0.0450	0.0350	0.0400	+14.286%	14,400	-62.500%
2021-05-21	0.0350	0.0350	0.0350	0.0350	0.000%	100,000	-57.143%
2021-05-20	0.0400	0.0400	0.0350	0.0350	-12.500%	123,384	-57.143%
2021-05-19	0.0450	0.0450	0.0400	0.0400	-11.111%	11,974	-62.500%
2021-05-18	0.0350	0.0450	0.0350	0.0450	+12.500%	20,225	-66.667%
2021-05-17	0.0450	0.0450	0.0400	0.0400	0.000%	25,000	-62.500%
2021-05-14	0.0450	0.0450	0.0400	0.0400	0.000%	10,700	-62.500%
2021-05-13	0.0400	0.0400	0.0400	0.0400	-11.111%	20,000	-62.500%
2021-05-11	0.0400	0.0450	0.0400	0.0450	+12.500%	51,000	-66.667%
2021-05-10	0.0400	0.0400	0.0400	0.0400	0.000%	18,000	-62.500%
2021-05-06	0.0450	0.0450	0.0400	0.0400	0.000%	62,650	-62.500%
2021-05-05	0.0400	0.0400	0.0400	0.0400	0.000%	65,000	-62.500%
2021-05-04	0.0450	0.0450	0.0400	0.0400	-11.111%	425,360	-62.500%
2021-05-03	0.0550	0.0550	0.0450	0.0450	-10.000%	109,676	-66.667%
2021-04-30	0.0500	0.0500	0.0500	0.0500	0.000%	145,700	-70.000%
2021-04-29	0.0550	0.0550	0.0450	0.0500	-9.091%	288,222	-70.000%
2021-04-28	0.0550	0.0600	0.0500	0.0550	+10.000%	76,681	-72.727%
2021-04-27	0.0600	0.0600	0.0500	0.0500	-16.667%	104,000	-70.000%
2021-04-26	0.0600	0.0600	0.0600	0.0600	-14.286%	9,251	-75.000%
2021-04-23	0.0650	0.0700	0.0600	0.0700	+7.692%	32,783	-78.571%
2021-04-22	0.0750	0.0750	0.0650	0.0650	-7.143%	57,570	-76.923%
2021-04-21	0.0600	0.0700	0.0600	0.0700	+27.273%	7,986	-78.571%
2021-04-20	0.0600	0.0600	0.0500	0.0550	+10.000%	143,672	-72.727%
2021-04-19	0.0500	0.0500	0.0500	0.0500	-9.091%	8,300	-70.000%
2021-04-15	0.0550	0.0550	0.0550	0.0550	0.000%	54,000	-72.727%
2021-04-14	0.0550	0.0550	0.0550	0.0550	-15.385%	7,624	-72.727%
2021-04-13	0.0650	0.0650	0.0650	0.0650	0.000%	4,380	-76.923%
2021-04-12	0.0550	0.0650	0.0550	0.0650	+8.333%	8,000	-76.923%
2021-04-09	0.0550	0.0600	0.0550	0.0600	0.000%	31,000	-75.000%
2021-04-08	0.0600	0.0600	0.0550	0.0600	+9.091%	51,675	-75.000%
2021-04-07	0.0600	0.0600	0.0550	0.0550	-8.333%	68,000	-72.727%
2021-04-06	0.0700	0.0700	0.0550	0.0600	+9.091%	55,000	-75.000%
2021-04-05	0.0700	0.0700	0.0550	0.0550	-26.667%	8,770	-72.727%
2021-04-01	0.0700	0.0750	0.0700	0.0750	+7.143%	28,000	-80.000%
2021-03-31	0.0650	0.0700	0.0650	0.0700	+16.667%	23,000	-78.571%
2021-03-30	0.0650	0.0700	0.0600	0.0600	-14.286%	283,295	-75.000%
2021-03-29	0.0700	0.0700	0.0700	0.0700	0.000%	17,000	-78.571%
2021-03-26	0.0700	0.0700	0.0700	0.0700	0.000%	89,000	-78.571%
2021-03-25	0.0850	0.0850	0.0700	0.0700	0.000%	36,230	-78.571%
2021-03-24	0.0750	0.0800	0.0700	0.0700	-6.667%	101,500	-78.571%
2021-03-23	0.0800	0.0800	0.0600	0.0750	-6.250%	86,580	-80.000%
2021-03-22	0.0800	0.0800	0.0800	0.0800	-5.882%	22,340	-81.250%
2021-03-19	0.0850	0.0850	0.0850	0.0850	0.000%	14,401	-82.353%
2021-03-18	0.0800	0.0850	0.0800	0.0850	+6.250%	19,500	-82.353%
2021-03-17	0.0800	0.0800	0.0800	0.0800	0.000%	24,370	-81.250%
2021-03-16	0.0850	0.0900	0.0800	0.0800	-11.111%	97,857	-81.250%
2021-03-15	0.0900	0.0900	0.0900	0.0900	-5.263%	10,750	-83.333%
2021-03-11	0.0900	0.0950	0.0900	0.0950	+5.556%	30,100	-84.211%
2021-03-10	0.0900	0.0900	0.0800	0.0900	+12.500%	160,900	-83.333%
2021-03-09	0.0950	0.0950	0.0800	0.0800	-11.111%	5,030	-81.250%
2021-03-08	0.0900	0.0950	0.0900	0.0900	0.000%	31,222	-83.333%
2021-03-05	0.0900	0.0950	0.0900	0.0900	+12.500%	24,515	-83.333%
2021-03-04	0.0800	0.1000	0.0800	0.0800	0.000%	41,432	-81.250%
2021-03-03	0.0800	0.1000	0.0800	0.0800	-20.000%	52,500	-81.250%
2021-03-02	0.1000	0.1100	0.0950	0.1000	-4.762%	29,700	-85.000%
2021-03-01	0.1050	0.1050	0.0850	0.1050	+10.526%	18,573	-85.714%
2021-02-26	0.0950	0.1000	0.0950	0.0950	0.000%	30,500	-84.211%
2021-02-25	0.0950	0.1000	0.0850	0.0950	-5.000%	99,128	-84.211%
2021-02-24	0.1000	0.1100	0.1000	0.1000	-4.762%	33,800	-85.000%
2021-02-23	0.1050	0.1100	0.0950	0.1050	-16.000%	179,220	-85.714%
2021-02-22	0.1250	0.1350	0.1250	0.1250	+4.167%	271,600	-88.000%
2021-02-19	0.1200	0.1200	0.0900	0.1200	+26.316%	159,123	-87.500%
2021-02-18	0.0950	0.1150	0.0950	0.0950	-9.524%	140,018	-84.211%
2021-02-17	0.1050	0.1100	0.0900	0.1050	-12.500%	417,524	-85.714%
2021-02-16	0.1400	0.1400	0.1100	0.1200	-4.000%	521,773	-87.500%
2021-02-12	0.1250	0.1500	0.0950	0.1250	+47.059%	1,022,606	-88.000%
2021-02-11	0.0850	0.0900	0.0850	0.0850	-5.556%	148,250	-82.353%
2021-02-10	0.0900	0.0900	0.0750	0.0900	+12.500%	286,366	-83.333%
2021-02-09	0.0800	0.0900	0.0800	0.0800	0.000%	257,075	-81.250%
2021-02-08	0.0800	0.0900	0.0700	0.0800	+14.286%	955,490	-81.250%
2021-02-05	0.0700	0.0700	0.0600	0.0700	+27.273%	96,166	-78.571%
2021-02-04	0.0550	0.0600	0.0550	0.0550	-8.333%	187,550	-72.727%
2021-02-03	0.0600	0.0700	0.0600	0.0600	-7.692%	211,745	-75.000%
2021-02-02	0.0650	0.0650	0.0550	0.0650	0.000%	142,904	-76.923%
2021-02-01	0.0650	0.0650	0.0500	0.0650	+8.333%	225,250	-76.923%
2021-01-29	0.0600	0.0700	0.0550	0.0600	0.000%	108,699	-75.000%
2021-01-28	0.0600	0.0750	0.0600	0.0600	-14.286%	421,376	-75.000%
2021-01-27	0.0700	0.0800	0.0550	0.0700	+27.273%	2,376,656	-78.571%
2021-01-26	0.0550	0.0550	0.0400	0.0550	+57.143%	428,120	-72.727%
2021-01-25	0.0350	0.0350	0.0350	0.0350	-12.500%	19,550	-57.143%
2021-01-22	0.0400	0.0400	0.0350	0.0400	0.000%	81,500	-62.500%
2021-01-21	0.0400	0.0450	0.0400	0.0400	-11.111%	43,857	-62.500%
2021-01-20	0.0450	0.0450	0.0350	0.0450	+28.571%	221,350	-66.667%
2021-01-19	0.0350	0.0400	0.0350	0.0350	0.000%	42,100	-57.143%
2021-01-18	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-57.143%
2021-01-15	0.0350	0.0350	0.0300	0.0350	0.000%	90,400	-57.143%
2021-01-14	0.0350	0.0400	0.0350	0.0350	0.000%	155,000	-57.143%
2021-01-13	0.0350	0.0350	0.0350	0.0350	0.000%	178,028	-57.143%
2021-01-12	0.0350	0.0400	0.0300	0.0350	+16.667%	139,000	-57.143%
2021-01-11	0.0300	0.0350	0.0300	0.0300	-14.286%	49,900	-50.000%
2021-01-08	0.0350	0.0350	0.0300	0.0350	0.000%	146,000	-57.143%
2021-01-07	0.0350	0.0400	0.0300	0.0350	-12.500%	322,625	-57.143%
2021-01-06	0.0400	0.0450	0.0350	0.0400	0.000%	139,250	-62.500%
2021-01-05	0.0400	0.0500	0.0350	0.0400	+33.333%	1,097,911	-62.500%
2021-01-04	0.0300	0.0350	0.0250	0.0300	+20.000%	253,550	-50.000%
2020-12-31	0.0250	0.0300	0.0250	0.0250	-16.667%	86,107	-40.000%
2020-12-30	0.0300	0.0300	0.0300	0.0300	0.000%	35,301	-50.000%
2020-12-29	0.0300	0.0350	0.0300	0.0300	0.000%	536,687	-50.000%
2020-12-23	0.0300	0.0350	0.0300	0.0300	-14.286%	107,186	-50.000%
2020-12-22	0.0350	0.0350	0.0300	0.0350	+16.667%	651,000	-57.143%
2020-12-21	0.0300	0.0350	0.0250	0.0300	-25.000%	1,059,400	-50.000%
2020-12-18	0.0400	0.0450	0.0400	0.0400	-11.111%	460,375	-62.500%
2020-12-17	0.0450	0.0600	0.0450	0.0450	-18.182%	553,040	-66.667%
2020-12-16	0.0550	0.0550	0.0400	0.0550	+57.143%	830,906	-72.727%
2020-12-15	0.0350	0.0400	0.0350	0.0350	-12.500%	133,581	-57.143%
2020-12-14	0.0400	0.0550	0.0400	0.0400	-27.273%	571,141	-62.500%
2020-12-11	0.0500	0.0550	0.0450	0.0550	0.000%	460,857	-72.727%
2020-12-10	0.0550	0.0550	0.0400	0.0550	+10.000%	547,576	-72.727%
2020-12-09	0.0750	0.0750	0.0450	0.0500	-23.077%	1,281,778	-70.000%
2020-12-08	0.0650	0.0900	0.0550	0.0650	+18.182%	2,300,218	-76.923%
2020-12-07	0.0550	0.0650	0.0250	0.0550	+175.000%	4,300,315	-72.727%
2020-12-04	0.0200	0.0200	0.0200	0.0200	+33.333%	664,123	-25.000%
2020-12-03	0.0150	0.0200	0.0150	0.0150	-25.000%	91,000	0.000%
2020-12-02	0.0200	0.0200	0.0150	0.0200	+33.333%	103,232	-25.000%
2020-12-01	0.0150	0.0150	0.0150	0.0150	0.000%	30,000	0.000%
2020-11-30	0.0150	0.0150	0.0150	0.0150	-25.000%	41,500	0.000%
2020-11-27	0.0200	0.0200	0.0150	0.0200	+33.333%	37,000	-25.000%
2020-11-26	0.0150	0.0150	0.0150	0.0150	0.000%	40,200	0.000%
2020-11-25	0.0150	0.0150	0.0150	0.0150	-25.000%	27,000	0.000%
2020-11-24	0.0200	0.0200	0.0150	0.0200	0.000%	57,000	-25.000%
2020-11-20	0.0200	0.0200	0.0200	0.0200	+33.333%	20,279	-25.000%
2020-11-19	0.0150	0.0200	0.0150	0.0150	-25.000%	43,000	0.000%
2020-11-18	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-25.000%
2020-11-16	0.0200	0.0200	0.0150	0.0200	+33.333%	34,600	-25.000%
2020-11-13	0.0150	0.0200	0.0150	0.0150	-25.000%	27,000	0.000%
2020-11-12	0.0200	0.0200	0.0150	0.0200	0.000%	119,000	-25.000%
2020-11-10	0.0200	0.0200	0.0150	0.0200	0.000%	1,181,710	-25.000%
2020-11-09	0.0200	0.0300	0.0200	0.0200	-20.000%	161,850	-25.000%
2020-10-28	0.0250	0.0300	0.0250	0.0250	-16.667%	11,000	-40.000%
2020-10-27	0.0300	0.0300	0.0250	0.0300	+50.000%	406,003	-50.000%
2020-10-26	0.0200	0.0200	0.0200	0.0200	0.000%	8,000	-25.000%
2020-10-22	0.0200	0.0200	0.0200	0.0200	0.000%	260,000	-25.000%
2020-10-21	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-25.000%
2020-10-20	0.0200	0.0200	0.0200	0.0200	-20.000%	53,975	-25.000%
2020-10-19	0.0250	0.0300	0.0250	0.0250	0.000%	67,700	-40.000%
2020-10-16	0.0250	0.0300	0.0200	0.0250	+25.000%	1,545,000	-40.000%
2020-10-15	0.0200	0.0200	0.0200	0.0200	0.000%	86,000	-25.000%
2020-10-14	0.0200	0.0200	0.0200	0.0200	0.000%	41,000	-25.000%
2020-10-13	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-25.000%
2020-10-09	0.0200	0.0200	0.0200	0.0200	0.000%	70,000	-25.000%
2020-10-08	0.0200	0.0200	0.0200	0.0200	0.000%	34,000	-25.000%
2020-10-07	0.0200	0.0200	0.0200	0.0200	0.000%	14,000	-25.000%
2020-10-06	0.0200	0.0200	0.0200	0.0200	0.000%	228,100	-25.000%
2020-10-05	0.0200	0.0200	0.0200	0.0200	0.000%	172,722	-25.000%
2020-10-02	0.0200	0.0200	0.0200	0.0200	0.000%	438,750	-25.000%
2020-10-01	0.0200	0.0250	0.0200	0.0200	-20.000%	68,000	-25.000%
2020-09-30	0.0250	0.0250	0.0200	0.0250	+25.000%	72,334	-40.000%
2020-09-29	0.0200	0.0300	0.0200	0.0200	-20.000%	534,666	-25.000%
2020-09-28	0.0250	0.0250	0.0150	0.0250	+25.000%	661,121	-40.000%
2020-09-25	0.0200	0.0250	0.0200	0.0200	0.000%	219,650	-25.000%
2020-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	13,000	-25.000%
2020-09-23	0.0200	0.0250	0.0200	0.0200	-20.000%	33,200	-25.000%
2020-09-22	0.0250	0.0250	0.0150	0.0250	+25.000%	373,600	-40.000%
2020-09-21	0.0200	0.0200	0.0150	0.0200	-20.000%	15,000	-25.000%
2020-09-18	0.0250	0.0250	0.0150	0.0250	0.000%	177,700	-40.000%
2020-09-17	0.0250	0.0250	0.0200	0.0250	+66.667%	26,500	-40.000%
2020-09-16	0.0150	0.0200	0.0150	0.0150	-40.000%	23,100	0.000%
2020-09-15	0.0250	0.0250	0.0200	0.0250	+25.000%	333,150	-40.000%
2020-09-14	0.0200	0.0250	0.0200	0.0200	-20.000%	104,500	-25.000%
2020-09-11	0.0250	0.0250	0.0200	0.0250	0.000%	194,000	-40.000%
2020-09-09	0.0250	0.0250	0.0200	0.0250	0.000%	100,000	-40.000%
2020-09-08	0.0250	0.0300	0.0200	0.0250	-16.667%	142,100	-40.000%
2020-09-04	0.0300	0.0300	0.0200	0.0300	+20.000%	8,500	-50.000%
2020-09-03	0.0250	0.0300	0.0250	0.0250	-28.571%	582,100	-40.000%
2020-09-02	0.0350	0.0350	0.0200	0.0350	+16.667%	1,423,407	-57.143%
2020-09-01	0.0300	0.0400	0.0300	0.0300	-25.000%	314,500	-50.000%
2020-06-19	0.0400	0.0400	0.0350	0.0400	0.000%	335,960	-62.500%
2020-06-18	0.0400	0.0450	0.0350	0.0400	-11.111%	351,500	-62.500%
2020-06-17	0.0450	0.0450	0.0350	0.0450	+28.571%	777,600	-66.667%
2020-06-16	0.0350	0.0400	0.0350	0.0350	0.000%	520,550	-57.143%
2020-06-15	0.0350	0.0400	0.0300	0.0350	-12.500%	966,500	-57.143%
2020-06-12	0.0400	0.0500	0.0350	0.0400	-20.000%	1,117,873	-62.500%
2020-06-11	0.0500	0.0700	0.0500	0.0500	-75.000%	3,441,385	-70.000%
2019-05-06	0.2000	0.2350	0.1950	0.2000	-20.000%	1,286,149	-92.500%
2019-05-03	0.2500	0.2500	0.2400	0.2500	+4.167%	33,000	-94.000%
2019-05-02	0.2400	0.2700	0.2000	0.2400	-7.692%	426,300	-93.750%
2019-05-01	0.2600	0.2750	0.2600	0.2600	-1.887%	60,046	-94.231%
2019-04-30	0.2650	0.2800	0.2650	0.2650	-8.621%	110,942	-94.340%
2019-04-29	0.2900	0.2950	0.2700	0.2900	+3.571%	14,100	-94.828%
2019-04-26	0.2800	0.3050	0.2800	0.2800	-6.667%	44,448	-94.643%
2019-04-25	0.3000	0.3100	0.2900	0.3000	+3.448%	197,445	-95.000%
2019-04-24	0.2900	0.2900	0.2750	0.2900	+3.571%	113,871	-94.828%
2019-04-23	0.2800	0.2900	0.2700	0.2800	-1.754%	69,200	-94.643%
2019-04-22	0.2850	0.2850	0.2800	0.2850	-1.724%	29,000	-94.737%
2019-04-18	0.2900	0.2900	0.2700	0.2900	+1.754%	106,975	-94.828%
2019-04-17	0.2850	0.2850	0.2750	0.2850	+9.615%	39,750	-94.737%
2019-04-16	0.2600	0.3000	0.2600	0.2600	-10.345%	232,510	-94.231%
2019-04-15	0.2900	0.3100	0.2750	0.2900	+7.407%	252,362	-94.828%
2019-04-12	0.2700	0.3000	0.2700	0.2700	-6.897%	148,462	-94.444%

.dark-mode .fTSPD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTSPD9{ color: #333333; background-color: white; border: 2px solid #333333; }CVMCVR MEDICAL CORPstock CVE

CVM
CVR MEDICAL CORP
stock CVE