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

Cross River Ventures Corp (CSE: CRVC )

0.0100 UNCHANGED
Official Closing 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 (%)
Nov 30, 2020 0.3600 0.3650 0.3500 0.3600 26,700 -0.01(-1.37%)
Nov 27, 2020 0.3650 0.3650 0.3500 0.3650 87,500 +0.00(+0.00%)
Nov 26, 2020 0.3600 0.3650 0.3500 0.3650 47,496 +0.01(+1.39%)
Nov 25, 2020 0.3600 0.3700 0.3500 0.3600 139,332 -0.01(-2.70%)
Nov 24, 2020 0.3800 0.3800 0.3600 0.3700 75,550 -0.01(-2.63%)
Nov 23, 2020 0.3800 0.3900 0.3700 0.3800 146,625 +0.00(+0.00%)
Nov 20, 2020 0.3700 0.3800 0.3600 0.3800 37,900 +0.00(+0.00%)
Nov 19, 2020 0.3800 0.3850 0.3700 0.3800 61,570 -0.01(-1.30%)
Nov 18, 2020 0.3900 0.3900 0.3800 0.3850 51,532 -0.01(-2.53%)
Nov 17, 2020 0.4000 0.4000 0.3750 0.3950 60,178 -0.01(-1.25%)
Nov 16, 2020 0.3800 0.4000 0.3750 0.4000 55,880 +0.00(+0.00%)
Nov 13, 2020 0.4000 0.4100 0.3800 0.4000 125,667 +0.00(+0.00%)
Nov 12, 2020 0.4200 0.4400 0.3900 0.4000 299,857 -0.02(-5.88%)
Nov 11, 2020 0.4100 0.4250 0.3950 0.4250 193,069 +0.01(+2.41%)
Nov 10, 2020 0.4350 0.4350 0.4000 0.4150 383,000 -0.03(-5.68%)
Nov 09, 2020 0.4800 0.4800 0.4250 0.4400 210,550 -0.05(-11.11%)
Nov 06, 2020 0.4700 0.5000 0.4600 0.4950 1,070,155 +0.07(+16.47%)
Oct 30, 2020 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Oct 29, 2020 0.3850 0.4200 0.3850 0.4200 73,500 +0.03(+9.09%)
Oct 28, 2020 0.4050 0.4100 0.3800 0.3850 102,000 -0.03(-8.33%)
Oct 27, 2020 0.4200 0.4350 0.4200 0.4200 293,350 -0.02(-3.45%)
Oct 26, 2020 0.3900 0.4350 0.3900 0.4350 166,749 +0.04(+11.54%)
Oct 23, 2020 0.3600 0.4000 0.3600 0.3900 249,000 +0.03(+8.33%)
Oct 22, 2020 0.3600 0.3600 0.3550 0.3600 58,000 +0.00(+0.00%)
Oct 21, 2020 0.3500 0.3700 0.3500 0.3600 22,000 +0.01(+2.86%)
Oct 20, 2020 0.3600 0.3600 0.3500 0.3500 55,000 -0.02(-4.11%)
Oct 19, 2020 0.3700 0.3700 0.3600 0.3650 14,000 -0.01(-1.35%)
Oct 16, 2020 0.3700 0.3700 0.3500 0.3700 46,462 -0.01(-1.33%)
Oct 15, 2020 0.3750 0.3750 0.3500 0.3750 59,400 +0.00(+0.00%)
Oct 14, 2020 0.3650 0.3750 0.3650 0.3750 98,000 +0.02(+4.17%)
Oct 13, 2020 0.3700 0.3700 0.3300 0.3600 39,000 -0.02(-5.26%)
Oct 09, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 08, 2020 0.3900 0.3900 0.3500 0.3900 57,665 -0.01(-2.50%)
Oct 07, 2020 0.3900 0.4000 0.3900 0.4000 36,000 +0.00(+0.00%)
Oct 05, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 02, 2020 0.3600 0.4000 0.3600 0.4000 147,222 +0.04(+9.59%)
Oct 01, 2020 0.3500 0.4050 0.3500 0.3650 218,498 +0.02(+4.29%)
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%)
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.