Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Careview Communications Inc (OP: CRVW )

0.0549 UNCHANGED

Streaming Delayed Price Updated: 1:24 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024				0.0549	0	-0.00(-3.68%)
Jul 22, 2024	0.0599	0.0668	0.0570	0.0570	82,450	-0.01(-14.29%)
Jul 19, 2024	0.0639	0.0665	0.0639	0.0665	781	+0.01(+16.67%)
Jul 17, 2024				0.0570	0	+0.00(+3.83%)
Jul 16, 2024	0.0549	0.0551	0.0549	0.0549	259,865	+0.00(+7.02%)
Jul 15, 2024	0.0428	0.0549	0.0428	0.0513	91,344	+0.02(+46.15%)
Jul 12, 2024	0.0351	0.0351	0.0351	0.0351	1,221	-0.01(-29.80%)
Jul 09, 2024				0.0500	0	+0.01(+25.00%)
Jul 03, 2024				0.0400	0	+0.00(+9.59%)
Jul 02, 2024	0.0360	0.0398	0.0251	0.0365	49,650	-0.00(-5.93%)
Jul 01, 2024	0.0396	0.0397	0.0380	0.0388	5,423	-0.00(-2.27%)
Jun 28, 2024	0.0412	0.0412	0.0395	0.0397	170,174	-0.00(-7.89%)
Jun 26, 2024				0.0431	0	-0.01(-12.75%)
Jun 25, 2024	0.0480	0.0500	0.0480	0.0494	2,900	-0.00(-1.20%)
Jun 21, 2024				0.0500	0	+0.00(+0.00%)
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	3,926	-0.00(-1.57%)
Jun 18, 2024	0.0518	0.0518	0.0508	0.0508	200	-0.00(-3.24%)
Jun 17, 2024	0.0550	0.0565	0.0525	0.0525	37,222	-0.00(-1.32%)
Jun 14, 2024	0.0546	0.0565	0.0532	0.0532	15,509	+0.00(+1.33%)
Jun 07, 2024				0.0525	0	+0.00(+5.00%)
Jun 05, 2024				0.0500	0	+0.00(+0.00%)
Jun 03, 2024				0.0500	0	-0.00(-5.66%)
May 31, 2024	0.0530	0.0530	0.0530	0.0530	25,000	+0.00(+0.00%)
May 23, 2024				0.0530	0	+0.00(+6.00%)
May 22, 2024	0.0509	0.0509	0.0500	0.0500	10,000	-0.00(-5.12%)
May 20, 2024				0.0527	0	+0.00(+1.15%)
May 15, 2024				0.0521	0	+0.00(+2.56%)
May 14, 2024	0.0500	0.0508	0.0469	0.0508	17,143	+0.00(+1.60%)
May 13, 2024	0.0491	0.0508	0.0491	0.0500	9,700	+0.00(+2.04%)
May 10, 2024	0.0487	0.0490	0.0487	0.0490	800	+0.01(+19.51%)
May 09, 2024	0.0460	0.0490	0.0410	0.0410	15,400	-0.01(-16.33%)
May 07, 2024				0.0490	0	-0.00(-2.00%)
May 06, 2024	0.0480	0.0515	0.0350	0.0500	169,085	+0.00(+0.40%)
May 03, 2024	0.0498	0.0498	0.0498	0.0498	200	+0.00(+0.00%)
May 02, 2024	0.0498	0.0498	0.0498	0.0498	200	-0.00(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Careview Communications Inc (OP: CRVW )

Historical Prices