Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Careview Communications Inc (OP:CRVW)

0.0230 +0.0030 (+15.00%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 24, 2025 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 (%)
Apr 23, 2025 0.0291 0.0291 0.0200 0.0200 104,396 -0.01(-31.51%)
Apr 22, 2025 0.0293 0.0293 0.0292 0.0292 12,868 -0.00(-0.34%)
Apr 16, 2025 0.0293 0 +0.01(+44.33%)
Apr 15, 2025 0.0203 0.0203 0.0203 0.0203 20,000 -0.01(-31.42%)
Apr 14, 2025 0.0297 0.0298 0.0200 0.0296 7,934 -0.00(-2.63%)
Apr 11, 2025 0.0304 0.0304 0.0304 0.0304 10,000 +0.00(+0.33%)
Apr 10, 2025 0.0303 0.0303 0.0303 0.0303 2,500 +0.01(+49.26%)
Apr 09, 2025 0.0255 0.0306 0.0203 0.0203 20,200 +0.00(+0.00%)
Apr 07, 2025 0.0203 20 -0.00(-0.98%)
Apr 04, 2025 0.0328 0.0328 0.0205 0.0205 200 -0.00(-14.58%)
Apr 03, 2025 0.0240 0.0240 0.0201 0.0240 2,601 -0.01(-20.00%)
Apr 02, 2025 0.0299 0.0300 0.0269 0.0300 144,618 +0.00(+11.11%)
Apr 01, 2025 0.0275 0.0275 0.0270 0.0270 17,825 +0.01(+25.58%)
Mar 31, 2025 0.0300 0.0300 0.0200 0.0215 157,376 -0.00(-14.68%)
Mar 28, 2025 0.0161 0.0319 0.0161 0.0252 840,876 +0.01(+44.00%)
Mar 27, 2025 0.0200 0.0200 0.0175 0.0175 8,000 -0.00(-12.50%)
Mar 26, 2025 0.0198 0.0226 0.0198 0.0200 538,000 +0.00(+25.00%)
Mar 25, 2025 0.0160 0.0160 0.0160 0.0160 4,500 +0.00(+19.40%)
Mar 24, 2025 0.0180 0.0180 0.0134 0.0134 58,571 -0.00(-25.56%)
Mar 20, 2025 0.0180 0 -0.00(-9.09%)
Mar 17, 2025 0.0198 0 -0.00(-3.41%)
Mar 14, 2025 0.0205 0.0205 0.0164 0.0205 48,268 +0.00(+10.22%)
Mar 13, 2025 0.0178 0.0186 0.0178 0.0186 317,269 +0.00(+6.29%)
Mar 12, 2025 0.0168 0.0175 0.0160 0.0175 230,553 +0.00(+0.00%)
Mar 11, 2025 0.0118 0.0200 0.0100 0.0175 718,982 +0.01(+54.87%)
Mar 10, 2025 0.0080 0.0113 0.0080 0.0113 667,190 +0.00(+52.70%)
Mar 07, 2025 0.0127 0.0127 0.0068 0.0074 6,614,472 -0.00(-17.78%)
Mar 06, 2025 0.0142 0.0142 0.0087 0.0090 674,303 -0.01(-38.78%)
Mar 05, 2025 0.0148 0.0173 0.0147 0.0147 127,398 -0.00(-8.13%)
Mar 04, 2025 0.0173 0.0180 0.0160 0.0160 44,552 -0.00(-11.11%)
Mar 03, 2025 0.0182 0.0182 0.0180 0.0180 7,500 +0.00(+0.00%)
Feb 28, 2025 0.0188 0.0199 0.0180 0.0180 18,902 +0.00(+0.00%)
Feb 27, 2025 0.0180 0.0190 0.0180 0.0180 16,005 -0.00(-2.70%)
Feb 26, 2025 0.0196 0.0196 0.0180 0.0185 77,500 -0.00(-6.09%)
Feb 25, 2025 0.0214 0.0214 0.0192 0.0197 161,716 -0.00(-12.44%)
Feb 24, 2025 0.0218 0.0318 0.0207 0.0225 291,890 +0.00(+2.27%)
Feb 21, 2025 0.0235 0.0240 0.0220 0.0220 305,400 -0.00(-8.33%)
Feb 20, 2025 0.0268 0.0280 0.0240 0.0240 209,400 -0.00(-12.73%)
Feb 19, 2025 0.0255 0.0275 0.0255 0.0275 130,685 -0.00(-5.17%)
Feb 18, 2025 0.0352 0.0352 0.0290 0.0290 138,717 -0.00(-10.77%)
Feb 14, 2025 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+1.25%)
Feb 12, 2025 0.0321 0 -0.00(-11.57%)
Feb 11, 2025 0.0321 0.0363 0.0321 0.0363 15,495 +0.01(+16.35%)
Feb 10, 2025 0.0312 0.0312 0.0312 0.0312 12,500 -0.01(-14.52%)
Feb 07, 2025 0.0365 0.0365 0.0310 0.0365 20,000 +0.01(+20.86%)
Feb 06, 2025 0.0302 0.0310 0.0302 0.0302 15,730 -0.00(-6.21%)
Feb 05, 2025 0.0384 0.0384 0.0322 0.0322 36,308 -0.01(-19.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.