Dark

CERV
CERVUS EQUIPMENT CORP
stock TSE

Inactive

Oct 26, 2021

19.49CAD-0.051%(-0.01)28,523

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-26	19.4800	19.5000	19.4800	19.4900	-0.051%	28,523	0.000%
2021-10-25	19.4700	19.5000	19.4500	19.5000	+0.206%	107,886	-0.051%
2021-10-22	19.4500	19.4700	19.4500	19.4600	0.000%	800	+0.154%
2021-10-21	19.4500	19.4800	19.4500	19.4600	0.000%	4,097	+0.154%
2021-10-20	19.4500	19.4600	19.4500	19.4600	+0.051%	18,801	+0.154%
2021-10-19	19.4900	19.4900	19.4400	19.4500	-0.154%	58,508	+0.206%
2021-10-18	19.4500	19.4800	19.4500	19.4800	-0.103%	4,525	+0.051%
2021-10-15	19.4900	19.5000	19.4100	19.5000	+0.257%	73,600	-0.051%
2021-10-14	19.4500	19.4600	19.4000	19.4500	0.000%	72,880	+0.206%
2021-10-13	19.4700	19.5000	19.4500	19.4500	-0.051%	41,002	+0.206%
2021-10-12	19.4000	19.4700	19.4000	19.4600	-0.051%	50,214	+0.154%
2021-10-08	19.4500	19.4700	19.4000	19.4700	+0.309%	12,549	+0.103%
2021-10-07	19.4000	19.4500	19.4000	19.4100	-0.206%	11,607	+0.412%
2021-10-06	19.3400	19.4700	19.3400	19.4500	0.000%	30,366	+0.206%
2021-10-05	19.3800	19.4600	19.3800	19.4500	0.000%	17,557	+0.206%
2021-10-04	19.3800	19.4500	19.3800	19.4500	+0.361%	7,936	+0.206%
2021-10-01	19.4400	19.4700	19.3800	19.3800	-0.206%	10,546	+0.568%
2021-09-30	19.3300	19.4200	19.3300	19.4200	+0.466%	14,756	+0.360%
2021-09-29	19.3500	19.4100	19.2800	19.3300	+0.155%	16,208	+0.828%
2021-09-28	19.3500	19.3600	19.3000	19.3000	-0.258%	52,521	+0.984%
2021-09-27	19.3500	19.3800	19.3300	19.3500	0.000%	4,472	+0.724%
2021-09-24	19.3300	19.3550	19.3300	19.3500	0.000%	351	+0.724%
2021-09-23	19.3500	19.3700	19.3400	19.3500	+0.052%	4,600	+0.724%
2021-09-22	19.3300	19.3500	19.3200	19.3400	+0.104%	3,050	+0.776%
2021-09-21	19.2700	19.3800	19.2700	19.3200	-0.052%	1,993	+0.880%
2021-09-20	19.3300	19.3650	19.2800	19.3300	-0.361%	85,928	+0.828%
2021-09-17	19.2800	19.4000	19.2800	19.4000	+0.103%	3,086	+0.464%
2021-09-16	19.3200	19.4000	19.3100	19.3800	+0.259%	12,882	+0.568%
2021-09-15	19.4000	19.4000	19.3300	19.3300	-0.258%	1,110	+0.828%
2021-09-14	19.3300	19.4000	19.3200	19.3800	+0.259%	6,201	+0.568%
2021-09-13	19.3600	19.3800	19.3300	19.3300	-0.103%	20,795	+0.828%
2021-09-10	19.3300	19.3700	19.3100	19.3500	+0.103%	27,123	+0.724%
2021-09-09	19.3100	19.3300	19.3100	19.3300	0.000%	36,534	+0.828%
2021-09-08	19.3100	19.3500	19.3100	19.3300	-0.052%	12,203	+0.828%
2021-09-07	19.3100	19.3400	19.3100	19.3400	-0.052%	2,203	+0.776%
2021-09-03	19.3400	19.4000	19.3100	19.3500	+0.052%	2,109	+0.724%
2021-09-02	19.3700	19.4000	19.3100	19.3400	+0.207%	124,154	+0.776%
2021-09-01	19.3100	19.3400	19.2900	19.3000	-0.104%	91,497	+0.984%
2021-08-31	19.3000	19.3300	19.3000	19.3200	+0.052%	55,675	+0.880%
2021-08-30	19.2900	19.3200	19.2900	19.3100	+0.052%	10,296	+0.932%
2021-08-27	19.2800	19.3000	19.2600	19.3000	+0.052%	111,889	+0.984%
2021-08-26	19.3000	19.3300	19.2900	19.2900	+0.104%	56,376	+1.037%
2021-08-25	19.3000	19.3400	19.2700	19.2700	-0.104%	265,145	+1.142%
2021-08-24	19.2800	19.3200	19.2600	19.2900	-0.155%	158,676	+1.037%
2021-08-23	19.2900	19.3400	19.2600	19.3200	+0.259%	38,341	+0.880%
2021-08-20	19.2600	19.3000	19.2600	19.2700	-0.052%	36,502	+1.142%
2021-08-19	19.2600	19.3000	19.2500	19.2800	+0.052%	105,289	+1.089%
2021-08-18	19.2800	19.2900	19.2500	19.2700	+0.052%	101,285	+1.142%
2021-08-17	19.3100	19.3500	19.2500	19.2600	-0.156%	300,093	+1.194%
2021-08-16	19.2500	19.3600	19.2100	19.2900	+22.554%	826,606	+1.037%
2021-08-13	15.1800	15.7400	14.9800	15.7400	+5.003%	6,936	+23.825%
2021-08-12	15.2900	15.2900	14.7500	14.9900	-0.399%	8,734	+30.020%
2021-08-11	14.7700	15.0500	14.6700	15.0500	+1.965%	12,050	+29.502%
2021-08-10	14.5600	14.7600	14.5000	14.7600	+0.136%	13,941	+32.046%
2021-08-09	14.8400	14.8400	14.4800	14.7400	+0.546%	4,832	+32.225%
2021-08-06	14.6400	14.6600	14.5000	14.6600	+0.618%	1,700	+32.947%
2021-08-05	14.4700	14.7500	14.4700	14.5700	0.000%	2,960	+33.768%
2021-08-04	14.3500	14.6000	14.3500	14.5700	+0.137%	6,449	+33.768%
2021-08-03	14.4300	14.6500	14.4300	14.5500	+0.762%	5,501	+33.952%
2021-07-30	14.3000	14.4900	14.2900	14.4400	+0.979%	37,400	+34.972%
2021-07-29	14.2500	14.3100	14.2500	14.3000	+1.132%	7,000	+36.294%
2021-07-28	14.2300	14.2300	14.0200	14.1400	-0.632%	13,978	+37.836%
2021-07-27	14.1600	14.5200	14.1600	14.2300	-0.490%	7,995	+36.964%
2021-07-26	13.7500	14.4500	13.7500	14.3000	+1.418%	13,430	+36.294%
2021-07-23	14.1500	14.2300	13.8900	14.1000	+1.439%	20,387	+38.227%
2021-07-22	13.8000	14.0000	13.7700	13.9000	+0.725%	41,724	+40.216%
2021-07-21	13.6800	13.8800	13.6800	13.8000	-0.036%	15,209	+41.232%
2021-07-20	13.5400	13.8700	13.5400	13.8050	+1.136%	21,233	+41.181%
2021-07-19	14.3100	14.3100	13.6100	13.6500	-4.812%	6,947	+42.784%
2021-07-16	14.7700	14.7700	14.0800	14.3400	-2.449%	7,700	+35.914%
2021-07-15	14.6300	14.7500	14.6300	14.7000	-0.810%	238,227	+32.585%
2021-07-14	15.1500	15.1500	14.6500	14.8200	-2.564%	52,390	+31.511%
2021-07-13	15.4000	15.4000	15.0750	15.2100	-0.262%	7,908	+28.139%
2021-07-12	15.0900	15.2500	14.9500	15.2500	+0.660%	4,262	+27.803%
2021-07-09	14.7600	15.1500	14.7600	15.1500	-4.777%	1,340	+28.647%
2021-07-06	16.6800	16.6800	15.9100	15.9100	-5.185%	9,836	+22.502%
2021-07-05	16.7000	16.7800	16.7000	16.7800	+0.660%	9,100	+16.150%
2021-07-02	16.5000	16.6900	16.5000	16.6700	+1.030%	7,336	+16.917%
2021-06-30	16.8800	16.8800	16.4000	16.5000	+0.610%	7,089	+18.121%
2021-06-29	16.3600	16.4000	16.3600	16.4000	0.000%	6,811	+18.841%
2021-06-28	16.4600	16.4850	16.3000	16.4000	+2.500%	6,528	+18.841%
2021-06-25	15.9700	16.1000	15.9700	16.0000	+0.503%	5,315	+21.813%
2021-06-24	15.4100	15.9400	15.4100	15.9200	+4.052%	4,464	+22.425%
2021-06-23	15.2600	15.3000	15.2600	15.3000	-0.131%	870	+27.386%
2021-06-22	15.2300	15.4800	15.2100	15.3200	-0.195%	4,800	+27.219%
2021-06-21	15.0500	15.3500	15.0000	15.3500	+1.993%	13,338	+26.971%
2021-06-18	16.0100	16.1300	14.9500	15.0500	-6.580%	17,896	+29.502%
2021-06-17	16.3000	16.3000	16.0450	16.1100	-1.888%	6,664	+20.981%
2021-06-16	16.8100	16.8100	16.3000	16.4200	-2.494%	4,687	+18.697%
2021-06-15	16.9400	16.9900	16.8000	16.8400	0.000%	4,087	+15.736%
2021-06-14	16.8100	16.8400	16.8000	16.8400	-0.059%	803	+15.736%
2021-06-11	16.8500	16.9000	16.8000	16.8500	+0.298%	4,175	+15.668%
2021-06-10	16.3700	16.8400	16.3700	16.8000	+2.689%	4,927	+16.012%
2021-06-09	16.2500	16.4900	16.2500	16.3600	+0.677%	3,660	+19.132%
2021-06-08	16.5300	16.7800	16.2500	16.2500	-1.753%	7,372	+19.938%
2021-06-07	16.5300	16.5400	16.5000	16.5400	-0.720%	2,471	+17.836%
2021-06-04	16.7300	16.7500	16.6400	16.6600	-1.010%	8,942	+16.987%
2021-06-03	16.7800	16.8300	16.6800	16.8300	-0.119%	3,568	+15.805%
2021-06-02	17.2100	17.2100	16.5500	16.8500	-1.749%	12,947	+15.668%
2021-06-01	17.2100	17.3700	17.1500	17.1500	-0.349%	30,313	+13.644%
2021-05-31	17.2400	17.2400	17.2000	17.2100	-0.807%	2,087	+13.248%
2021-05-28	17.2200	17.3500	17.2100	17.3500	+0.405%	3,688	+12.334%
2021-05-27	17.2600	17.2800	17.1500	17.2800	+0.174%	11,474	+12.789%
2021-05-26	17.3300	17.3700	17.2000	17.2500	-0.404%	9,198	+12.986%
2021-05-25	17.3000	17.3200	17.2900	17.3200	-0.058%	5,957	+12.529%
2021-05-21	17.1500	17.3500	17.1500	17.3300	+1.050%	16,879	+12.464%
2021-05-20	17.1100	17.2000	17.0500	17.1500	+0.234%	11,092	+13.644%
2021-05-19	17.1100	17.1200	17.0500	17.1100	-0.523%	7,266	+13.910%
2021-05-18	17.2100	17.2500	17.0500	17.2000	-0.174%	9,400	+13.314%
2021-05-17	17.4900	17.4900	17.1900	17.2300	-0.116%	6,794	+13.117%
2021-05-14	17.2600	17.4400	17.1900	17.2500	+0.583%	3,601	+12.986%
2021-05-13	17.2400	17.2400	17.1100	17.1500	-0.752%	5,127	+13.644%
2021-05-12	17.3600	17.3600	17.2000	17.2800	-0.747%	4,225	+12.789%
2021-05-11	17.6200	17.6200	17.2600	17.4100	-1.304%	15,062	+11.947%
2021-05-10	17.0900	17.9000	17.0500	17.6400	+2.977%	59,009	+10.488%
2021-05-07	17.0300	17.1400	16.8500	17.1300	+0.646%	66,510	+13.777%
2021-05-06	16.8600	17.0200	16.8300	17.0200	+1.189%	37,341	+14.512%
2021-05-05	16.7100	16.8300	16.7100	16.8200	+0.418%	37,712	+15.874%
2021-05-04	16.7400	16.7500	16.6400	16.7500	+0.540%	34,516	+16.358%
2021-05-03	16.6300	16.7000	16.5600	16.6600	+0.120%	68,905	+16.987%
2021-04-30	16.4800	16.6400	16.2000	16.6400	+2.463%	18,706	+17.127%
2021-04-29	15.9100	16.3000	15.9100	16.2400	+0.092%	6,772	+20.012%
2021-04-28	16.2000	16.3300	16.0100	16.2250	+0.776%	6,058	+20.123%
2021-04-27	16.1900	16.2500	15.9400	16.1000	-1.106%	8,843	+21.056%
2021-04-26	15.8000	16.3600	15.8000	16.2800	+1.750%	8,255	+19.717%
2021-04-23	15.9600	16.0000	15.8100	16.0000	+0.946%	2,782	+21.813%
2021-04-22	15.7600	15.9100	15.7500	15.8500	+0.763%	3,948	+22.965%
2021-04-21	15.8700	15.9000	15.7300	15.7300	-0.882%	12,529	+23.903%
2021-04-20	15.9500	15.9600	15.8000	15.8700	+0.380%	15,015	+22.810%
2021-04-19	15.8000	15.9000	15.8000	15.8100	-0.063%	4,558	+23.276%
2021-04-16	15.6700	15.9100	15.6500	15.8200	-0.753%	4,679	+23.198%
2021-04-15	15.6100	15.9400	15.6100	15.9400	+1.723%	3,058	+22.271%
2021-04-14	15.8100	15.8100	15.5000	15.6700	-2.001%	7,511	+24.378%
2021-04-13	15.8700	16.0900	15.7100	15.9900	+0.566%	1,390	+21.889%
2021-04-12	16.1800	16.1900	15.7500	15.9000	-2.033%	17,236	+22.579%
2021-04-09	16.4400	16.4400	16.2000	16.2300	-1.157%	2,374	+20.086%
2021-04-08	16.6100	16.6800	16.3300	16.4200	-1.144%	6,871	+18.697%
2021-04-07	16.5100	16.6600	16.5000	16.6100	+0.545%	21,035	+17.339%
2021-04-06	16.0300	16.6600	16.0300	16.5200	+1.850%	12,570	+17.978%
2021-04-05	15.7600	16.2500	15.7600	16.2200	+3.115%	33,254	+20.160%
2021-04-01	15.7900	15.8000	15.2400	15.7300	-0.506%	10,902	+23.903%
2021-03-31	16.1200	16.1200	15.6200	15.8100	-0.503%	3,705	+23.276%
2021-03-30	15.4200	15.9100	15.2200	15.8900	+1.275%	8,009	+22.656%
2021-03-29	16.1500	16.1500	15.6800	15.6900	-2.788%	7,611	+24.219%
2021-03-26	16.1500	16.1500	16.0100	16.1400	+0.749%	4,263	+20.756%
2021-03-25	16.3000	16.3000	16.0000	16.0200	+0.125%	13,145	+21.660%
2021-03-24	16.4200	16.4200	16.0000	16.0000	-1.417%	74,643	+21.813%
2021-03-23	16.6200	16.6200	16.1600	16.2300	-1.696%	25,935	+20.086%
2021-03-22	16.3300	16.5400	16.3300	16.5100	+0.979%	8,557	+18.050%
2021-03-19	16.3900	16.5000	16.0700	16.3500	+0.245%	105,844	+19.205%
2021-03-18	16.4000	16.4000	16.2700	16.3100	-0.549%	11,256	+19.497%
2021-03-17	16.4400	16.4800	16.3100	16.4000	-0.122%	19,339	+18.841%
2021-03-16	15.9400	16.4700	15.5000	16.4200	+3.206%	21,361	+18.697%
2021-03-15	16.2900	16.4900	15.9100	15.9100	-1.180%	57,170	+22.502%
2021-03-12	15.4000	16.1200	15.4000	16.1000	+8.931%	177,425	+21.056%
2021-03-11	14.7100	15.2000	14.7100	14.7800	-0.872%	16,652	+31.867%
2021-03-10	15.3200	15.3300	14.9100	14.9100	-2.230%	7,290	+30.718%
2021-03-09	15.0900	15.3000	14.9800	15.2500	+1.262%	16,186	+27.803%
2021-03-08	14.6400	15.0800	14.6400	15.0600	+0.400%	22,506	+29.416%
2021-03-05	15.0000	15.1000	14.9000	15.0000	-1.575%	42,224	+29.933%
2021-03-04	14.5000	15.2900	14.5000	15.2400	+6.202%	174,003	+27.887%
2021-03-03	14.7900	14.7900	14.3000	14.3500	-3.041%	6,715	+35.819%
2021-03-02	14.2500	14.8500	14.1900	14.8000	+3.136%	133,735	+31.689%
2021-03-01	14.0400	14.3500	14.0000	14.3500	+2.720%	53,943	+35.819%
2021-02-26	13.8600	13.9900	13.8600	13.9700	+1.232%	12,867	+39.513%
2021-02-25	13.5600	13.9000	13.4900	13.8000	+2.985%	83,485	+41.232%
2021-02-24	13.8200	13.8200	13.4000	13.4000	-4.080%	4,792	+45.448%
2021-02-23	13.5500	14.1000	13.5000	13.9700	+3.328%	650,987	+39.513%
2021-02-22	12.8200	13.5200	12.8200	13.5200	+3.761%	35,988	+44.157%
2021-02-19	12.5100	13.1000	12.5100	13.0300	+5.935%	22,736	+49.578%
2021-02-18	12.2700	12.4400	12.2700	12.3000	+0.408%	4,390	+58.455%
2021-02-17	12.5500	12.7200	12.2500	12.2500	-3.467%	4,863	+59.102%
2021-02-16	12.6000	12.7900	12.6000	12.6900	-0.079%	6,299	+53.586%
2021-02-12	12.6600	12.7000	12.6550	12.7000	-1.244%	650	+53.465%
2021-02-11	12.9900	12.9900	12.6700	12.8600	-0.848%	68,854	+51.555%
2021-02-10	12.8300	12.9800	12.7400	12.9700	+0.934%	2,080	+50.270%
2021-02-09	13.1000	13.1600	12.8500	12.8500	-2.578%	10,991	+51.673%
2021-02-08	12.8200	13.1900	12.8200	13.1900	+1.853%	10,980	+47.763%
2021-02-05	12.8000	12.9500	12.7700	12.9500	+1.489%	7,354	+50.502%
2021-02-04	12.5000	12.9300	12.5000	12.7600	+2.408%	17,687	+52.743%
2021-02-03	12.5000	12.5600	12.4400	12.4600	-0.638%	5,000	+56.421%
2021-02-02	12.4500	12.5600	12.4000	12.5400	+0.804%	19,053	+55.423%
2021-02-01	12.3900	12.5400	12.3400	12.4400	-0.161%	4,840	+56.672%
2021-01-29	12.5000	12.5000	12.2900	12.4600	-0.954%	6,700	+56.421%
2021-01-28	12.3700	12.5800	12.2200	12.5800	+0.882%	3,735	+54.928%
2021-01-27	12.5400	12.5400	12.4400	12.4700	-1.345%	2,374	+56.295%
2021-01-26	12.5200	12.6400	12.3600	12.6400	+0.238%	34,614	+54.193%
2021-01-25	12.8700	13.0800	12.6100	12.6100	-2.475%	7,701	+54.560%
2021-01-22	12.9500	12.9500	12.8500	12.9300	-0.844%	1,600	+50.735%
2021-01-21	13.1600	13.1600	12.6300	13.0400	-0.077%	9,127	+49.463%
2021-01-20	13.1100	13.2900	12.8800	13.0500	-0.382%	7,850	+49.349%
2021-01-19	13.2000	13.2500	13.1000	13.1000	-0.758%	599,277	+48.779%
2021-01-18	13.2700	13.2700	13.2000	13.2000	-0.602%	656	+47.652%
2021-01-15	13.1000	13.2800	13.1000	13.2800	+0.989%	15,761	+46.762%
2021-01-14	13.2400	13.2400	13.1100	13.1500	-0.680%	8,300	+48.213%
2021-01-13	13.1500	13.2500	13.1500	13.2400	+0.761%	8,332	+47.205%
2021-01-12	13.2000	13.2100	13.1300	13.1400	-0.303%	5,385	+48.326%
2021-01-11	13.1400	13.2400	13.1300	13.1800	+0.381%	3,349	+47.876%
2021-01-08	13.4500	13.4500	12.9000	13.1300	-2.452%	20,870	+48.439%
2021-01-07	13.1800	13.5000	13.1800	13.4600	+2.124%	11,737	+44.799%
2021-01-06	12.5300	13.1800	12.5300	13.1800	+4.355%	18,422	+47.876%
2021-01-05	12.6400	12.6500	12.5100	12.6300	-0.158%	5,620	+54.315%
2021-01-04	12.5400	12.7100	12.5100	12.6500	-0.862%	3,982	+54.071%
2020-12-31	12.8400	12.9500	12.5000	12.7600	-0.700%	11,236	+52.743%
2020-12-30	11.5200	12.8500	11.5200	12.8500	+10.017%	14,128	+51.673%
2020-12-29	11.6000	12.1000	11.5300	11.6800	+0.690%	21,905	+66.866%
2020-12-24	11.2200	11.6000	11.2200	11.6000	+2.655%	2,650	+68.017%
2020-12-23	11.3200	11.4900	11.3000	11.3000	-2.502%	832	+72.478%
2020-12-22	11.2500	11.5900	11.1600	11.5900	+2.385%	8,787	+68.162%
2020-12-21	11.2700	11.3200	11.2000	11.3200	-1.565%	9,415	+72.173%
2020-12-18	11.4500	11.6600	11.4500	11.5000	-0.519%	4,263	+69.478%
2020-12-17	11.5200	11.5700	11.4200	11.5600	-1.112%	5,136	+68.599%
2020-12-16	11.7500	11.7750	11.6900	11.6900	-1.516%	1,466	+66.724%
2020-12-15	11.6900	11.9000	11.6900	11.8700	+2.328%	11,450	+64.195%
2020-12-14	11.2800	11.7000	11.2600	11.6000	+3.111%	6,034	+68.017%
2020-12-11	11.3500	11.4400	11.2500	11.2500	0.000%	5,697	+73.244%
2020-12-10	11.6000	11.6200	11.2500	11.2500	-3.846%	3,307	+73.244%
2020-12-09	11.7900	11.9500	11.6900	11.7000	+1.124%	3,540	+66.581%
2020-12-08	11.4400	11.8300	11.4400	11.5700	-0.601%	3,964	+68.453%
2020-12-07	11.8500	12.0000	11.4200	11.6400	-2.594%	7,396	+67.440%
2020-12-04	11.7900	12.0300	11.7900	11.9500	+0.084%	10,619	+63.096%
2020-12-03	11.9200	12.0000	11.8500	11.9400	-0.334%	7,086	+63.233%
2020-12-02	11.8000	12.0200	11.6900	11.9800	-0.167%	6,566	+62.688%
2020-12-01	12.0500	12.1000	11.5000	12.0000	-0.249%	21,342	+62.417%
2020-11-30	11.7700	12.0300	11.7600	12.0300	+2.470%	12,335	+62.012%
2020-11-27	11.4000	11.8000	11.4000	11.7400	+2.712%	47,365	+66.014%
2020-11-26	10.7000	11.4300	10.7000	11.4300	+6.128%	19,378	+70.516%
2020-11-25	10.6800	10.7700	10.6800	10.7700	+1.604%	14,863	+80.966%
2020-11-24	10.5600	10.6200	10.4100	10.6000	+0.474%	8,008	+83.868%
2020-11-23	10.5100	10.6600	10.5100	10.5500	+1.296%	9,376	+84.739%
2020-11-20	10.3500	10.5000	10.2100	10.4150	+0.725%	29,940	+87.134%
2020-11-19	10.6900	10.6900	10.3400	10.3400	-3.274%	36,400	+88.491%
2020-11-18	10.6800	10.7200	10.5300	10.6900	+0.376%	7,600	+82.320%
2020-11-17	10.7300	10.7300	10.5600	10.6500	0.000%	6,803	+83.005%
2020-11-16	10.5200	10.7450	10.5200	10.6500	+0.472%	11,381	+83.005%
2020-11-13	10.7000	10.7100	10.5000	10.6000	-0.469%	14,700	+83.868%
2020-11-12	10.7100	10.7900	10.6100	10.6500	-1.389%	7,057	+83.005%
2020-11-11	10.5800	10.8000	10.5800	10.8000	+0.465%	11,600	+80.463%
2020-11-10	10.9000	11.2400	10.7500	10.7500	-0.830%	30,047	+81.302%
2020-11-09	11.0200	11.2800	10.5300	10.8400	+0.837%	20,271	+79.797%
2020-11-06	10.1400	10.7500	10.1400	10.7500	+4.572%	15,246	+81.302%
2020-11-05	9.7400	10.3500	9.7400	10.2800	+10.300%	75,734	+89.591%
2020-11-04	8.6600	9.3200	8.5200	9.3200	+3.556%	47,228	+109.120%
2020-11-03	8.7900	9.1000	8.7900	9.0000	+2.273%	83,958	+116.556%
2020-11-02	8.3300	9.0000	8.1100	8.8000	+7.186%	31,751	+121.477%
2020-10-29	8.0700	8.2100	8.0600	8.2100	+2.882%	1,495	+137.393%
2020-10-28	7.2700	7.9800	7.2700	7.9800	-3.273%	8,200	+144.236%
2020-10-27	7.9500	8.2500	7.9500	8.2500	+2.996%	1,975	+136.242%
2020-10-26	8.2700	8.3000	7.5600	8.0100	-5.207%	15,856	+143.321%
2020-10-23	8.4500	8.4500	8.4500	8.4500	+1.198%	300	+130.651%
2020-10-22	8.3500	8.3600	8.3500	8.3500	0.000%	3,567	+133.413%
2020-10-21	8.5400	8.5400	8.3500	8.3500	-1.417%	1,491	+133.413%
2020-10-20	8.4400	8.4700	8.4000	8.4700	+0.237%	8,500	+130.106%
2020-10-19	8.3200	8.5900	8.3200	8.4500	-1.630%	1,698	+130.651%
2020-10-16	8.8300	8.8300	8.5000	8.5900	-2.718%	4,595	+126.892%
2020-10-14	8.8100	8.9700	8.8100	8.8300	-0.787%	1,466	+120.725%
2020-10-13	8.9000	8.9000	8.7900	8.9000	-0.559%	1,100	+118.989%
2020-10-09	8.8700	8.9500	8.8700	8.9500	+0.562%	4,922	+117.765%
2020-10-08	8.7800	8.9000	8.7800	8.9000	+2.417%	510	+118.989%
2020-10-07	8.7300	8.7400	8.5100	8.6900	+6.888%	3,156	+124.281%
2020-10-06	8.8000	8.8000	8.1300	8.1300	-6.659%	7,985	+139.729%
2020-10-05	8.8000	8.8000	8.6800	8.7100	-0.684%	2,500	+123.766%
2020-10-01	8.9400	8.9400	8.7700	8.7700	-1.792%	456	+122.235%
2020-09-30	8.6950	8.9300	8.6950	8.9300	+1.477%	5,170	+118.253%
2020-09-29	8.6500	8.8000	8.6500	8.8000	0.000%	20,334	+121.477%
2020-09-28	8.5500	8.8000	8.5100	8.8000	+3.529%	8,043	+121.477%
2020-09-25	8.6000	8.6400	8.5000	8.5000	-1.163%	10,329	+129.294%
2020-09-24	8.7000	8.7000	8.6000	8.6000	-2.273%	2,370	+126.628%
2020-09-23	8.7000	8.9200	8.7000	8.8000	-1.676%	2,340	+121.477%
2020-09-22	8.8600	8.9500	8.8600	8.9500	-0.445%	700	+117.765%
2020-09-21	8.9800	8.9900	8.9400	8.9900	-0.111%	5,100	+116.796%
2020-09-18	8.8100	9.0000	8.8100	9.0000	+1.810%	41,996	+116.556%
2020-09-17	8.8100	8.8500	8.8100	8.8400	-0.562%	402	+120.475%
2020-09-16	8.8800	8.8900	8.8800	8.8900	+1.023%	1,400	+119.235%
2020-09-15	8.8300	8.8300	8.6000	8.8000	-0.565%	3,100	+121.477%
2020-09-14	8.6500	8.9000	8.6000	8.8500	+3.388%	10,067	+120.226%
2020-09-11	8.7300	8.7300	8.5600	8.5600	-1.155%	3,228	+127.687%
2020-09-10	8.7000	8.7600	8.6600	8.6600	+0.581%	1,220	+125.058%
2020-09-09	8.5500	8.6100	8.5500	8.6100	+0.350%	5,100	+126.365%
2020-09-08	8.5700	8.5800	8.5700	8.5800	+2.878%	300	+127.156%
2020-09-04	8.2500	8.3400	8.2500	8.3400	+2.206%	3,900	+133.693%
2020-09-03	8.4800	8.4800	8.1100	8.1600	-3.774%	5,398	+138.848%
2020-09-02	8.5100	8.5100	8.4500	8.4800	-0.819%	22,400	+129.835%
2020-09-01	8.2500	8.5500	8.2500	8.5500	+3.636%	2,516	+127.953%
2020-08-31	8.2200	8.4400	8.2200	8.2500	-0.483%	2,520	+136.242%
2020-08-28	8.6400	8.6500	8.2900	8.2900	-4.051%	5,300	+135.103%
2020-08-27	8.8300	8.8300	8.6400	8.6400	-0.346%	400	+125.579%
2020-08-26	8.8000	8.8000	8.6700	8.6700	-1.477%	1,015	+124.798%
2020-08-25	8.8300	8.8400	8.8000	8.8000	-0.452%	5,650	+121.477%
2020-08-24	8.7500	8.8500	8.7500	8.8400	+1.144%	6,923	+120.475%
2020-08-21	8.6500	8.7500	8.6400	8.7400	+1.040%	6,773	+122.998%
2020-08-20	8.5500	8.6600	8.5500	8.6500	-0.575%	1,900	+125.318%
2020-08-19	8.7100	8.7400	8.6900	8.7000	0.000%	1,500	+124.023%
2020-08-18	8.7400	8.7500	8.6200	8.7000	-0.571%	5,350	+124.023%
2020-08-17	8.7000	8.7600	8.3900	8.7500	-0.342%	17,036	+122.743%
2020-08-14	8.7300	8.8000	8.6800	8.7800	+1.503%	56,147	+121.982%
2020-08-13	7.9200	9.1000	7.9200	8.6500	+15.333%	55,150	+125.318%
2020-08-12	7.4900	7.5000	7.3400	7.5000	+0.942%	14,727	+159.867%
2020-08-11	7.3800	7.4400	7.3800	7.4300	+0.541%	4,850	+162.315%
2020-08-10	7.3300	7.3900	7.3000	7.3900	+0.271%	4,234	+163.735%
2020-08-07	7.2500	7.3700	7.2500	7.3700	+1.097%	5,600	+164.450%
2020-08-06	7.2500	7.3000	7.2500	7.2900	+0.691%	4,688	+167.353%
2020-08-05	7.2100	7.2500	7.2100	7.2400	+0.416%	2,683	+169.199%
2020-08-04	7.2000	7.2100	7.2000	7.2100	+1.549%	60,300	+170.319%
2020-07-31	7.1000	7.1000	7.1000	7.1000	-1.934%	400	+174.507%
2020-07-30	7.2400	7.2400	7.2400	7.2400	+1.685%	200	+169.199%
2020-07-29	7.2400	7.2400	7.1200	7.1200	-1.521%	1,183	+173.736%
2020-07-28	6.7700	7.2300	6.7700	7.2300	+3.286%	7,500	+169.571%
2020-07-27	7.0000	7.0800	6.7500	7.0000	-1.408%	10,193	+178.429%
2020-07-24	7.3900	7.3900	7.0700	7.1000	-3.924%	1,500	+174.507%
2020-07-23	7.4000	7.4400	7.3900	7.3900	+1.233%	1,904	+163.735%
2020-07-22	7.5400	7.5400	7.3000	7.3000	-1.351%	3,900	+166.986%
2020-07-21	7.4100	7.4400	7.4000	7.4000	-2.887%	600	+163.378%
2020-07-20	7.3500	7.7000	7.3500	7.6200	+0.927%	42,026	+155.774%
2020-07-17	7.4200	7.5500	7.2700	7.5500	+1.071%	5,622	+158.146%
2020-07-16	7.3300	7.4700	7.2000	7.4700	+2.329%	12,653	+160.910%
2020-07-15	7.1000	7.3000	7.1000	7.3000	+2.817%	800	+166.986%
2020-07-14	7.1500	7.3000	7.1000	7.1000	-0.699%	15,490	+174.507%
2020-07-13	7.1600	7.1700	6.9000	7.1500	+0.421%	24,090	+172.587%
2020-07-10	6.9100	7.2800	6.9100	7.1200	+1.714%	2,100	+173.736%
2020-07-09	7.1000	7.3300	6.9700	7.0000	0.000%	403,080	+178.429%
2020-07-08	7.0000	7.0000	6.9900	7.0000	-2.643%	49,900	+178.429%
2020-07-07	6.8900	7.3300	6.8800	7.1900	+3.009%	9,816	+171.071%
2020-07-06	7.0000	7.0000	6.8100	6.9800	-0.570%	65,960	+179.226%
2020-07-03	6.8000	7.0200	6.8000	7.0200	+4.776%	1,760	+177.635%
2020-07-02	6.5000	6.7000	6.5000	6.7000	+3.077%	19,430	+190.896%
2020-06-30	6.5000	6.5000	6.4100	6.5000	-1.216%	6,800	+199.846%
2020-06-29	6.6000	6.6100	6.5800	6.5800	+1.075%	600	+196.201%
2020-06-26	6.5500	6.5600	6.5100	6.5100	-1.364%	1,200	+199.386%
2020-06-25	6.6000	6.6100	6.6000	6.6000	+0.763%	1,800	+195.303%
2020-06-24	6.8600	6.8600	6.5000	6.5500	-7.616%	4,200	+197.557%
2020-06-23	6.9500	7.0900	6.9500	7.0900	+5.037%	670	+174.894%
2020-06-22	6.9000	6.9000	6.0900	6.7500	-2.457%	25,395	+188.741%
2020-06-19	7.0600	7.1000	6.9200	6.9200	-3.217%	2,836	+181.647%
2020-06-18	7.2200	7.2300	7.1500	7.1500	+0.281%	600	+172.587%
2020-06-17	7.4900	7.4900	7.1000	7.1300	-1.655%	3,100	+173.352%
2020-06-16	7.2000	7.2500	7.2000	7.2500	+2.113%	2,660	+168.828%
2020-06-15	6.7500	7.1000	6.7400	7.1000	+1.140%	2,005	+174.507%
2020-06-12	6.8700	7.0200	6.8700	7.0200	+3.084%	735	+177.635%
2020-06-11	7.3700	7.3700	6.8100	6.8100	-2.014%	12,690	+186.197%
2020-06-10	7.0100	7.0100	6.9200	6.9500	-2.250%	300	+180.432%
2020-06-09	7.5200	7.5200	7.0500	7.1100	-6.570%	10,011	+174.121%
2020-06-08	7.6100	7.8100	7.6000	7.6100	+1.332%	9,094	+156.110%
2020-06-05	7.5000	7.7400	7.5000	7.5100	+0.133%	9,100	+159.521%
2020-06-04	7.5000	7.5000	7.4400	7.5000	0.000%	3,850	+159.867%
2020-06-03	7.3900	7.5200	7.1900	7.5000	-1.186%	21,136	+159.867%
2020-06-02	6.7400	7.5900	6.7400	7.5900	+1.879%	4,080	+156.785%
2020-06-01	7.1000	7.4900	7.1000	7.4500	+2.055%	4,187	+161.611%
2020-05-28	7.5300	7.5400	7.0100	7.3000	-2.537%	2,468	+166.986%
2020-05-27	7.3300	7.5900	7.2100	7.4900	+0.402%	12,425	+160.214%
2020-05-26	6.9900	7.4600	6.8000	7.4600	+10.029%	34,360	+161.260%
2020-05-25	6.8600	6.9000	6.7800	6.7800	-3.281%	2,796	+187.463%
2020-05-22	7.0900	7.1000	7.0100	7.0100	+0.143%	1,840	+178.031%
2020-05-21	6.9500	7.1000	6.9000	7.0000	-1.408%	14,000	+178.429%
2020-05-20	6.5000	7.1000	6.5000	7.1000	+4.566%	18,803	+174.507%
2020-05-19	6.4600	6.8400	6.4100	6.7900	+6.094%	8,207	+187.040%
2020-05-15	6.0100	6.4500	5.9100	6.4000	+11.888%	124,983	+204.531%
2020-05-14	5.6500	6.0400	5.6400	5.7200	+0.882%	19,562	+240.734%
2020-05-13	6.0500	6.0500	5.6700	5.6700	-7.049%	12,870	+243.739%
2020-05-12	6.4000	6.4000	6.1000	6.1000	-4.088%	20,800	+219.508%
2020-05-11	6.8000	6.8000	6.3600	6.3600	-6.608%	8,550	+206.447%
2020-05-08	6.8800	6.8800	6.4600	6.8100	+1.189%	14,258	+186.197%
2020-05-07	6.1800	6.9400	6.1700	6.7300	+11.240%	14,500	+189.599%
2020-05-06	5.8700	6.0600	5.8500	6.0500	+3.774%	4,600	+222.149%
2020-05-05	5.7100	5.8700	5.7100	5.8300	+2.641%	7,800	+234.305%
2020-05-04	5.7100	6.4000	5.6700	5.6800	-3.565%	53,025	+243.134%
2020-05-01	6.2300	6.2300	5.8900	5.8900	-5.760%	11,974	+230.900%
2020-04-30	6.0600	6.2500	6.0600	6.2500	+0.806%	1,910	+211.840%
2020-04-29	5.6000	6.2500	5.5600	6.2000	+10.714%	11,550	+214.355%
2020-04-28	5.5700	5.7000	5.5500	5.6000	+0.901%	12,305	+248.036%

.dark-mode .BZDycy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZDycy{ color: #333333; background-color: white; border: 2px solid #333333; }CERVCERVUS EQUIPMENT CORPstock TSE

CERV
CERVUS EQUIPMENT CORP
stock TSE