Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross River Ventures Corp (CSE: CRVC )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4000 0.4000 0.3250 0.3500 89,845 -0.05(-12.50%)
Sep 29, 2020 0.3800 0.4000 0.3700 0.4000 12,100 +0.01(+1.27%)
Sep 28, 2020 0.3750 0.4100 0.3700 0.3950 114,700 +0.02(+3.95%)
Sep 25, 2020 0.3500 0.3850 0.3500 0.3800 99,069 +0.00(+0.00%)
Sep 24, 2020 0.3900 0.4050 0.3250 0.3800 179,144 -0.03(-7.32%)
Sep 23, 2020 0.4200 0.4200 0.4100 0.4100 4,500 -0.04(-7.87%)
Sep 22, 2020 0.4450 0.4450 0.4200 0.4450 32,277 +0.00(+0.00%)
Sep 21, 2020 0.4600 0.4600 0.4300 0.4450 31,100 -0.02(-5.32%)
Sep 18, 2020 0.4500 0.4800 0.4500 0.4700 130,328 +0.01(+3.30%)
Sep 17, 2020 0.4450 0.4600 0.4400 0.4550 92,770 +0.01(+2.25%)
Sep 16, 2020 0.4350 0.4450 0.4300 0.4450 94,799 +0.01(+1.14%)
Sep 15, 2020 0.4700 0.4700 0.4400 0.4400 39,650 -0.03(-7.37%)
Sep 14, 2020 0.4500 0.4750 0.4300 0.4750 229,402 +0.02(+5.56%)
Sep 11, 2020 0.4250 0.4500 0.4250 0.4500 137,200 +0.04(+8.43%)
Sep 10, 2020 0.4100 0.4400 0.4000 0.4150 307,500 +0.01(+3.75%)
Sep 09, 2020 0.4100 0.4100 0.3600 0.4000 55,000 +0.01(+2.56%)
Sep 08, 2020 0.3500 0.4100 0.3500 0.3900 365,200 +0.09(+30.00%)
Sep 04, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 03, 2020 0.3000 0.3000 0.2900 0.2900 39,100 -0.02(-6.45%)
Sep 01, 2020 0.3100 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Aug 31, 2020 0.3150 0.3250 0.3100 0.3250 79,754 +0.01(+3.17%)
Aug 28, 2020 0.2900 0.3150 0.2850 0.3150 9,122 +0.03(+8.62%)
Aug 27, 2020 0.3000 0.3000 0.2900 0.2900 20,729 -0.03(-9.38%)
Aug 26, 2020 0.3100 0.3200 0.3100 0.3200 54,000 +0.02(+4.92%)
Aug 25, 2020 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Aug 24, 2020 0.2900 0.3000 0.2900 0.3000 6,000 +0.02(+9.09%)
Aug 21, 2020 0.2750 0.2750 0.2750 0.2750 1,000 +0.03(+10.00%)
Aug 20, 2020 0.2550 0.2550 0.2500 0.2500 8,000 +0.00(+0.00%)
Aug 19, 2020 0.2650 0.2850 0.2500 0.2500 76,000 +0.00(+0.00%)
Aug 17, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2020 0.2600 0.2600 0.2500 0.2500 8,000 -0.02(-7.41%)
Aug 12, 2020 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 11, 2020 0.2700 0.2700 0.2400 0.2700 12,000 -0.03(-10.00%)
Aug 07, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 06, 2020 0.2700 0.3000 0.2500 0.3000 66,500 +0.05(+20.00%)
Aug 04, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Jul 30, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.05(+25.00%)
Jul 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 23, 2020 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jul 22, 2020 0.2400 0.2500 0.2000 0.2000 16,000 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 17, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Jul 16, 2020 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
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.