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: 3:08 PM EDT, May 29, 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 (%)
May 31, 2021 0.1750 0.1750 0.1750 0.1750 700 +0.00(+2.94%)
May 28, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 27, 2021 0.1700 0.1700 0.1700 0.1700 17,800 +0.01(+6.25%)
May 26, 2021 0.1700 0.1750 0.1600 0.1600 186,000 -0.01(-5.88%)
May 25, 2021 0.1850 0.1850 0.1700 0.1700 18,039 -0.01(-8.11%)
May 21, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 19, 2021 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 17, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
May 13, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
May 12, 2021 0.1500 0.1800 0.1500 0.1650 177,697 +0.01(+3.13%)
May 11, 2021 0.1650 0.1650 0.1500 0.1600 188,850 -0.01(-5.88%)
May 10, 2021 0.1650 0.1700 0.1650 0.1700 51,797 +0.01(+3.03%)
May 07, 2021 0.1650 0.1700 0.1600 0.1650 340,137 +0.00(+0.00%)
May 06, 2021 0.1800 0.1900 0.1650 0.1650 126,574 -0.01(-5.71%)
May 05, 2021 0.1650 0.1900 0.1650 0.1750 155,700 +0.01(+6.06%)
May 04, 2021 0.1650 0.1700 0.1650 0.1650 51,900 +0.00(+0.00%)
May 03, 2021 0.1700 0.1700 0.1650 0.1650 85,368 +0.00(+0.00%)
Apr 30, 2021 0.1700 0.1700 0.1650 0.1650 58,500 -0.01(-2.94%)
Apr 29, 2021 0.1800 0.1800 0.1650 0.1700 99,665 -0.01(-5.56%)
Apr 28, 2021 0.1800 0.1850 0.1750 0.1800 213,100 +0.01(+2.86%)
Apr 27, 2021 0.1850 0.1900 0.1750 0.1750 33,500 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2000 0.1750 0.1750 289,980 -0.02(-7.89%)
Apr 23, 2021 0.1800 0.2200 0.1750 0.1900 368,300 +0.02(+8.57%)
Apr 22, 2021 0.1750 0.1750 0.1750 0.1750 9,500 +0.00(+2.94%)
Apr 21, 2021 0.1750 0.1800 0.1700 0.1700 13,000 +0.00(+0.00%)
Apr 20, 2021 0.1800 0.1800 0.1650 0.1700 76,600 -0.01(-5.56%)
Apr 19, 2021 0.1850 0.1850 0.1800 0.1800 36,350 -0.01(-2.70%)
Apr 16, 2021 0.1900 0.1900 0.1850 0.1850 31,300 -0.01(-2.63%)
Apr 15, 2021 0.1850 0.1900 0.1850 0.1900 16,000 -0.01(-2.56%)
Apr 12, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 09, 2021 0.1800 0.1800 0.1800 0.1800 1,800 +0.00(+0.00%)
Apr 08, 2021 0.1850 0.1850 0.1800 0.1800 25,500 -0.01(-5.26%)
Apr 07, 2021 0.1950 0.1950 0.1800 0.1900 191,800 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.1900 0.1900 25,350 -0.01(-5.00%)
Apr 05, 2021 0.2000 0.2000 0.1950 0.2000 11,500 +0.01(+2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 31, 2021 0.1900 0.1950 0.1900 0.1950 33,850 +0.01(+2.63%)
Mar 30, 2021 0.2000 0.2000 0.1900 0.1900 38,500 -0.01(-5.00%)
Mar 29, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Mar 25, 2021 0.2000 0.2050 0.2000 0.2050 37,000 +0.00(+0.00%)
Mar 24, 2021 0.1950 0.2200 0.1950 0.2050 147,398 +0.00(+2.50%)
Mar 23, 2021 0.1950 0.2000 0.1950 0.2000 16,500 +0.01(+2.56%)
Mar 22, 2021 0.1900 0.2000 0.1900 0.1950 34,500 +0.00(+0.00%)
Mar 19, 2021 0.2000 0.2000 0.1900 0.1950 150,500 -0.01(-2.50%)
Mar 18, 2021 0.1900 0.2050 0.1900 0.2000 102,650 -0.01(-4.76%)
Mar 17, 2021 0.2000 0.2150 0.2000 0.2100 163,483 +0.00(+0.00%)
Mar 16, 2021 0.2250 0.2250 0.2100 0.2100 93,585 -0.02(-8.70%)
Mar 15, 2021 0.2200 0.2350 0.2200 0.2300 117,561 +0.01(+2.22%)
Mar 12, 2021 0.2250 0.2300 0.2100 0.2250 234,800 +0.00(+0.00%)
Mar 11, 2021 0.2300 0.2300 0.2250 0.2250 78,252 -0.01(-2.17%)
Mar 10, 2021 0.2000 0.2400 0.1900 0.2300 354,713 +0.04(+17.95%)
Mar 09, 2021 0.2000 0.2100 0.1950 0.1950 177,169 +0.00(+0.00%)
Mar 08, 2021 0.2000 0.2000 0.1800 0.1950 283,975 -0.01(-7.14%)
Mar 05, 2021 0.2350 0.2350 0.2000 0.2100 143,100 -0.01(-4.55%)
Mar 04, 2021 0.2450 0.2450 0.2150 0.2200 93,979 -0.03(-12.00%)
Mar 03, 2021 0.2500 0.2500 0.2300 0.2500 172,075 +0.00(+0.00%)
Mar 02, 2021 0.2550 0.2550 0.2400 0.2500 98,500 +0.00(+0.00%)
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.