Recent Quotes (30 days)

You have no recent quotes
chg | %

CVR MEDICAL CORP historical prices

   Watch this stock

Historical chart

    0.65 
    0.53 
    0.42 
 Sep 27, 2016 Jan 18, 2017 
Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 0.60 0.62 0.58 0.59 807,840
Jan 17, 2017 0.55 0.62 0.54 0.58 981,894
Jan 16, 2017 0.52 0.54 0.50 0.53 105,300
Jan 13, 2017 0.53 0.54 0.51 0.51 179,532
Jan 12, 2017 0.46 0.51 0.46 0.51 328,200
Jan 11, 2017 0.40 0.43 0.40 0.43 113,600
Jan 10, 2017 0.42 0.42 0.41 0.41 5,000
Jan 9, 2017 0.40 0.44 0.40 0.42 155,230
Jan 6, 2017 - - - 0.38 0
Jan 5, 2017 0.40 0.40 0.38 0.38 125,200
Jan 4, 2017 0.39 0.40 0.39 0.40 133,500
Jan 3, 2017 - - - 0.39 0
Dec 30, 2016 - - - 0.39 0
Dec 29, 2016 0.38 0.40 0.36 0.39 95,500
Dec 28, 2016 - - - 0.35 0
Dec 23, 2016 0.36 0.36 0.35 0.35 8,500
Dec 22, 2016 - - - 0.36 0
Dec 21, 2016 0.37 0.37 0.36 0.36 15,000
Dec 20, 2016 - - - 0.38 0
Dec 19, 2016 0.38 0.38 0.38 0.38 1,000
Dec 16, 2016 - - - 0.38 0
Dec 15, 2016 - - - 0.38 0
Dec 14, 2016 0.38 0.38 0.38 0.38 500
Dec 13, 2016 - - - 0.38 0
Dec 12, 2016 0.38 0.38 0.38 0.38 33,315
Dec 9, 2016 0.40 0.40 0.38 0.38 65,000
Dec 8, 2016 0.38 0.40 0.38 0.40 44,600
Dec 7, 2016 - - - 0.38 0
Dec 6, 2016 - - - 0.38 0
Dec 5, 2016 0.38 0.38 0.38 0.38 20,500