CVW Cleantech Inc Historical Data - CVW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
CVW Cleantech Inc (CVW)
CVW Cleantech Inc (CVW) Historical

CVW Cleantech Inc (CVW)

0.98

-0.02

(-2.00%)

Closed July 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	0.98	-0.02	-2.00	1	1	0.98	33605
1721338800	1	-0.01	-0.99	1.04	1.04	0.99	99200
1721252400	1.01	-0.05	-4.72	1.06	1.06	1	75700
1721166000	1.06	0.01	0.95	1.03	1.06	1.03	41301
1721079600	1.05	0.04	3.96	1.03	1.05	1.02	26300
1720820400	1.01	-0.01	-0.98	1.02	1.02	0.96	26000
1720734000	1.02	-0.01	-0.97	1.02	1.05	1.02	39088
1720647600	1.03	0.11	11.96	0.92	1.06	0.92	88493
1720561200	0.92	0	0.00	0.92	0.94	0.92	37001
1720474800	0.92	0.02	2.22	0.9	0.93	0.9	95530
1720215600	0.9	-0.02	-2.17	0.9	0.9	0.89	114050
1720129200	0.92	-0.06	-6.12	0.95	0.95	0.92	24502
1720042800	0.98	0	0.00	0.95	0.98	0.94	14501
1719956400	0.98	0	0.00	0.98	0.98	0.98	9019
1719610800	0.98	-0.02	-2.00	1	1	0.98	25600
1719524400	1	0.14	16.28	0.88	1	0.88	128100
1719438000	0.86	0.01	1.18	0.88	0.88	0.86	9500
1719351600	0.85	-0.03	-3.41	0.89	0.89	0.85	21500
1719265200	0.88	0.01	1.15	0.86	0.88	0.86	5144
1719006000	0.87	-0.03	-3.33	0.88	0.91	0.87	11500
1718919600	0.9	0	0.00	0.9	0.9	0.9	0
1718833200	0.9	0.03	3.45	0.9	0.9	0.9	4000
1718746800	0.87	-0.04	-4.40	0.95	0.95	0.86	30500
1718660400	0.91	0	0.00	0.92	0.94	0.91	21750
1718401200	0.91	-0.04	-4.21	0.92	0.92	0.91	104033
1718314800	0.95	0.02	2.15	0.94	0.95	0.94	76100
1718228400	0.93	-0.05	-5.10	0.97	0.97	0.92	38400
1718142000	0.98	-0.02	-2.00	0.99	1	0.98	24400
1718055600	1	0.03	3.09	1	1	1	27026
1717796400	0.97	0.02	2.11	0.96	1	0.95	74773
1717710000	0.95	0.04	4.40	0.94	0.97	0.92	53010
1717623600	0.91	0.1	12.35	0.8199999	0.93	0.8199999	283305
1717537200	0.81	0.01	1.25	0.78	0.81	0.78	20000
1717450800	0.8	0	0.00	0.8	0.8	0.71	70700
1717191600	0.8	-0.02	-2.44	0.8199999	0.83	0.8	18054
1717105200	0.8199999	-0.01	-1.20	0.8199999	0.84	0.8199999	15000
1717018800	0.83	0.03	3.75	0.78	0.83	0.78	38210
1716932400	0.8	0.05	6.67	0.8	0.8	0.75	42000
1716846000	0.75	0.0600001	8.70	0.68	0.76	0.68	37238
1716586800	0.6899999	-0.04	-5.48	0.68	0.6899999	0.66	16000
1716500400	0.73	0.07	10.61	0.65	0.75	0.65	159021
1716414000	0.66	0.01	1.54	0.65	0.66	0.65	15500
1716327600	0.65	0	0.00	0.65	0.65	0.64	17010
1715982000	0.65	0	0.00	0.65	0.65	0.65	35000
1715895600	0.65	0.05	8.33	0.61	0.65	0.5699999	126500
1715809200	0.6	0.04	7.14	0.6	0.63	0.6	26750
1715722800	0.56	-0.04	-6.67	0.5699999	0.58	0.55	42000
1715636400	0.6	0	0.00	0.58	0.6	0.58	18500
1715377200	0.6	0.02	3.45	0.58	0.6	0.55	41901
1715290800	0.58	-0.01	-1.69	0.58	0.58	0.54	46000
1715204400	0.59	0	0.00	0.61	0.61	0.59	3500
1715118000	0.59	0.01	1.72	0.6	0.6	0.55	80500
1715031600	0.58	-0.02	-3.33	0.6	0.6	0.58	2000
1714772400	0.6	-0.02	-3.23	0.62	0.64	0.6	84000
1714686000	0.62	0.07	12.73	0.55	0.65	0.55	224500
1714599600	0.55	-0.05	-8.33	0.59	0.59	0.55	22080
1714513200	0.6	-0.02	-3.23	0.63	0.63	0.6	16018
1714426800	0.62	0	0.00	0.6	0.65	0.6	161550
1714167600	0.62	0	0.00	0.62	0.62	0.62	0
1714081200	0.62	0	0.00	0.62	0.62	0.62	500
1713994800	0.62	0	0.00	0.62	0.62	0.62	0
1713908400	0.62	-0.03	-4.62	0.63	0.63	0.62	6500
1713822000	0.65	-0.05	-7.14	0.67	0.67	0.65	72000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions