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: 11:19 AM EDT, May 22, 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, 2022 0.0600 0.0600 0.0550 0.0550 330,680 -0.01(-15.38%)
May 30, 2022 0.0600 0.0650 0.0600 0.0650 148,000 +0.01(+8.33%)
May 27, 2022 0.0600 0.0600 0.0550 0.0600 105,714 +0.00(+0.00%)
May 26, 2022 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
May 25, 2022 0.0600 0.0650 0.0600 0.0650 27,643 +0.01(+8.33%)
May 24, 2022 0.0650 0.0650 0.0550 0.0600 341,833 -0.01(-14.29%)
May 20, 2022 0.0700 0 +0.01(+16.67%)
May 19, 2022 0.0650 0.0650 0.0600 0.0600 472,835 -0.01(-7.69%)
May 18, 2022 0.0650 0.0650 0.0650 0.0650 35,002 +0.00(+0.00%)
May 17, 2022 0.0700 0.0700 0.0650 0.0650 588,000 -0.01(-7.14%)
May 16, 2022 0.0750 0.0750 0.0700 0.0700 128,000 -0.00(-6.67%)
May 13, 2022 0.0650 0.0750 0.0650 0.0750 168,000 +0.00(+0.00%)
May 12, 2022 0.0700 0.0750 0.0700 0.0750 28,361 +0.00(+7.14%)
May 11, 2022 0.0700 0.0700 0.0650 0.0700 183,000 +0.01(+7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 67,000 +0.01(+8.33%)
May 09, 2022 0.0750 0.0800 0.0600 0.0600 883,112 -0.02(-25.00%)
May 06, 2022 0.0700 0.0800 0.0700 0.0800 303,100 +0.01(+6.67%)
May 05, 2022 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
May 04, 2022 0.0700 0.0700 0.0600 0.0700 319,182 -0.00(-6.67%)
May 03, 2022 0.0800 0.0800 0.0750 0.0750 41,016 -0.01(-6.25%)
May 02, 2022 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Apr 29, 2022 0.0750 0.0850 0.0750 0.0850 163,587 +0.01(+13.33%)
Apr 28, 2022 0.0800 0.0800 0.0750 0.0750 158,700 -0.01(-6.25%)
Apr 27, 2022 0.0850 0.0850 0.0700 0.0800 404,492 -0.01(-11.11%)
Apr 26, 2022 0.0900 0.0900 0.0850 0.0900 111,370 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0950 0.0900 0.0900 86,120 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1000 0.0900 0.0900 197,590 -0.01(-5.26%)
Apr 21, 2022 0.1000 0.1000 0.0950 0.0950 1,049,368 -0.01(-5.00%)
Apr 20, 2022 0.1050 0.1050 0.1000 0.1000 173,000 -0.00(-4.76%)
Apr 19, 2022 0.1050 0.1050 0.1050 0.1050 226,857 +0.00(+0.00%)
Apr 18, 2022 0.1100 0.1150 0.1000 0.1050 670,500 -0.01(-4.55%)
Apr 14, 2022 0.1100 0 -0.01(-4.35%)
Apr 13, 2022 0.1200 0.1200 0.1100 0.1150 326,500 -0.00(-4.17%)
Apr 12, 2022 0.1150 0.1250 0.1100 0.1200 422,000 -0.01(-4.00%)
Apr 11, 2022 0.1250 0.1250 0.1150 0.1250 98,520 +0.01(+4.17%)
Apr 08, 2022 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-7.69%)
Apr 07, 2022 0.1250 0.1400 0.1250 0.1300 66,040 +0.00(+0.00%)
Apr 06, 2022 0.1300 0.1500 0.1250 0.1300 105,846 +0.01(+4.00%)
Apr 05, 2022 0.1300 0.1300 0.1200 0.1250 119,650 -0.01(-3.85%)
Apr 04, 2022 0.1400 0.1400 0.1250 0.1300 136,008 -0.01(-7.14%)
Mar 31, 2022 0.1400 0.1400 0 -0.00(-3.45%)
Mar 30, 2022 0.1450 0.1450 0.1400 0.1450 17,596 -0.01(-3.33%)
Mar 29, 2022 0.1500 0.1500 0.1500 0.1500 1,400 +0.01(+7.14%)
Mar 28, 2022 0.1550 0.1550 0.1400 0.1400 60,604 -0.01(-6.67%)
Mar 25, 2022 0.1600 0.1600 0.1500 0.1500 72,399 -0.01(-6.25%)
Mar 24, 2022 0.1600 0.1650 0.1600 0.1600 92,576 +0.01(+6.67%)
Mar 22, 2022 0.1500 0.1500 0 -0.01(-3.23%)
Mar 21, 2022 0.1550 0.1550 0.1550 0.1550 30,502 +0.00(+0.00%)
Mar 18, 2022 0.1650 0.1650 0.1550 0.1550 80,500 -0.01(-6.06%)
Mar 17, 2022 0.1550 0.1700 0.1550 0.1650 53,650 +0.02(+10.00%)
Mar 16, 2022 0.1450 0.1500 0.1450 0.1500 22,139 +0.01(+3.45%)
Mar 15, 2022 0.1500 0.1500 0.1450 0.1450 14,506 -0.01(-3.33%)
Mar 14, 2022 0.1450 0.1500 0.1450 0.1500 69,000 +0.00(+0.00%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 21,514 +0.00(+0.00%)
Mar 10, 2022 0.1550 0.1550 0.1500 0.1500 39,002 +0.00(+0.00%)
Mar 09, 2022 0.1500 0.1550 0.1500 0.1500 46,000 -0.01(-3.23%)
Mar 08, 2022 0.1550 0.1550 0.1500 0.1550 56,800 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1600 0.1500 0.1550 24,725 -0.01(-3.13%)
Mar 04, 2022 0.1600 0.1650 0.1600 0.1600 65,600 -0.01(-3.03%)
Mar 03, 2022 0.1600 0.1650 0.1600 0.1650 22,260 +0.01(+3.13%)
Mar 02, 2022 0.1550 0.1600 0.1550 0.1600 120,077 +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.