CAREVIEW COMMUNICATIONS $0.56


18/6/2013 03:18 PM  |  OTC : CRVW  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

CRVW historical data

Date Open High Low Close Volume
6/18/2013 0.56 0.56 0.56 0.56 21
6/17/2013 0.60 0.61 0.60 0.60 818
6/14/2013 0.61 0.61 0.61 0.61 5
6/13/2013 0.57 0.61 0.57 0.60 1011
6/12/2013 0.60 0.60 0.55 0.56 1561
6/11/2013 0.59 0.59 0.55 0.59 1654
6/10/2013 0.60 0.63 0.53 0.59 567
6/7/2013 0.70 0.70 0.55 0.63 1056
6/6/2013 0.68 0.70 0.57 0.70 149
6/5/2013 0.63 0.70 0.63 0.68 457
6/4/2013 0.67 0.67 0.57 0.66 1970
6/3/2013 0.70 0.75 0.57 0.67 2316
5/31/2013 0.73 0.75 0.70 0.75 330
5/30/2013 0.73 0.73 0.70 0.73 582
5/29/2013 0.66 0.73 0.65 0.73 796
5/28/2013 0.70 0.73 0.65 0.73 662
5/24/2013 0.70 0.74 0.70 0.70 275
5/23/2013 0.64 0.70 0.64 0.65 272
5/22/2013 0.65 0.73 0.65 0.69 759
5/21/2013 0.64 0.70 0.64 0.68 600
5/20/2013 0.62 0.66 0.60 0.66 810
5/17/2013 0.60 0.65 0.60 0.62 1190
5/16/2013 0.63 0.63 0.60 0.60 1605
5/15/2013 0.55 0.63 0.55 0.63 724
5/14/2013 0.55 0.61 0.55 0.61 2983
5/13/2013 0.55 0.55 0.55 0.55 228
5/10/2013 0.55 0.58 0.53 0.55 600
5/9/2013 0.54 0.55 0.54 0.55 412
5/8/2013 0.53 0.55 0.53 0.54 431
5/7/2013 0.53 0.55 0.51 0.55 686
5/6/2013 0.53 0.55 0.53 0.55 2040
5/3/2013 0.51 0.57 0.51 0.54 413
5/2/2013 0.56 0.56 0.53 0.54 677
5/1/2013 0.55 0.55 0.55 0.55 121
4/30/2013 0.56 0.56 0.55 0.55 471
4/29/2013 0.55 0.55 0.55 0.55 300
4/26/2013 0.53 0.55 0.53 0.55 200
4/25/2013 0.55 0.55 0.53 0.53 412
4/24/2013 0.60 0.60 0.53 0.53 178
4/23/2013 0.52 0.60 0.52 0.60 61
4/22/2013 0.54 0.54 0.52 0.52 165
4/19/2013 0.54 0.54 0.54 0.54 58
4/18/2013 0.59 0.62 0.59 0.60 616
4/17/2013 0.53 0.53 0.53 0.53 20
4/16/2013 0.52 0.55 0.52 0.55 33
4/15/2013 0.55 0.55 0.52 0.52 200
4/12/2013 0.54 0.60 0.54 0.60 82
4/11/2013 0.53 0.60 0.53 0.59 42
4/10/2013 0.60 0.60 0.60 0.60 250
4/9/2013 0.55 0.60 0.55 0.60 340
4/8/2013 0.55 0.55 0.55 0.55 38
4/5/2013 0.54 0.55 0.53 0.55 106
4/4/2013 0.51 0.54 0.51 0.54 52
4/3/2013 0.51 0.55 0.51 0.55 57
4/2/2013 0.54 0.54 0.54 0.54 200
4/1/2013 0.55 0.60 0.54 0.55 183
3/28/2013 0.60 0.60 0.60 0.60 107
3/27/2013 0.57 0.60 0.54 0.60 614
3/26/2013 0.60 0.60 0.55 0.60 107
3/25/2013 0.61 0.62 0.57 0.60 77
3/22/2013 0.57 0.61 0.55 0.55 746
3/21/2013 0.55 0.55 0.55 0.55 10
3/20/2013 0.52 0.54 0.52 0.54 126
3/19/2013 0.57 0.57 0.51 0.54 535
3/18/2013 0.54 0.54 0.51 0.51 180
3/15/2013 0.60 0.60 0.52 0.56 366
3/14/2013 0.61 0.62 0.60 0.60 640
3/13/2013 0.53 0.62 0.53 0.62 3043
3/12/2013 0.56 0.56 0.50 0.52 675
3/11/2013 0.57 0.57 0.54 0.56 31
3/8/2013 0.67 0.68 0.52 0.58 2492
3/7/2013 0.69 0.69 0.65 0.68 499
3/6/2013 0.68 0.71 0.66 0.69 376
3/5/2013 0.74 0.74 0.70 0.70 208
3/4/2013 0.76 0.76 0.74 0.74 130
3/1/2013 0.77 0.77 0.77 0.77 5
2/28/2013 0.79 0.80 0.74 0.80 1150
2/27/2013 0.80 0.80 0.79 0.80 802
2/26/2013 0.77 0.79 0.77 0.79 54
2/25/2013 0.80 0.83 0.76 0.77 72
2/22/2013 0.82 0.83 0.80 0.80 99
2/21/2013 0.80 0.82 0.77 0.81 106
2/20/2013 0.77 0.82 0.77 0.82 250
2/19/2013 0.77 0.78 0.77 0.78 180
2/15/2013 0.79 0.79 0.77 0.77 313
2/14/2013 0.80 0.80 0.76 0.77 1260
2/13/2013 0.83 0.85 0.80 0.82 453
2/12/2013 0.81 0.83 0.80 0.83 56
2/11/2013 0.83 0.83 0.80 0.83 394
2/8/2013 0.82 0.85 0.82 0.85 56
2/7/2013 0.83 0.85 0.82 0.83 2895
2/6/2013 0.82 0.85 0.82 0.85 594
2/5/2013 0.84 0.86 0.84 0.85 157
2/4/2013 0.80 0.85 0.80 0.85 372
2/1/2013 0.80 0.83 0.79 0.82 813
1/31/2013 0.80 0.83 0.80 0.80 744
1/30/2013 0.76 0.80 0.75 0.80 123
1/29/2013 0.77 0.77 0.74 0.77 171
1/28/2013 0.79 0.79 0.74 0.78 226
1/25/2013 0.85 0.85 0.80 0.81 96
Marketplace
Trading Center