Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CVW CVW Cleantech Inc

0.98

-0.02 (-2.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CVW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.98	-0.02	-2.00%	1.00	1.00	0.98	33,605
Jul 18 2024	1.00	-0.01	-0.99%	1.04	1.04	0.99	99,200
Jul 17 2024	1.01	-0.05	-4.72%	1.06	1.06	1.00	75,700
Jul 16 2024	1.06	0.01	0.95%	1.03	1.06	1.03	41,301
Jul 15 2024	1.05	0.04	3.96%	1.03	1.05	1.02	26,300
Jul 12 2024	1.01	-0.01	-0.98%	1.02	1.02	0.96	26,000
Jul 11 2024	1.02	-0.01	-0.97%	1.02	1.05	1.02	39,088
Jul 10 2024	1.03	0.11	11.96%	0.92	1.06	0.92	88,493
Jul 09 2024	0.92	0.00	0.00%	0.92	0.94	0.92	37,001
Jul 08 2024	0.92	0.02	2.22%	0.90	0.93	0.90	95,530
Jul 05 2024	0.90	-0.02	-2.17%	0.90	0.90	0.89	114,050
Jul 04 2024	0.92	-0.06	-6.12%	0.95	0.95	0.92	24,502
Jul 03 2024	0.98	0.00	0.00%	0.95	0.98	0.94	14,501
Jul 02 2024	0.98	0.00	0.00%	0.98	0.98	0.98	9,019
Jun 28 2024	0.98	-0.02	-2.00%	1.00	1.00	0.98	25,600
Jun 27 2024	1.00	0.14	16.28%	0.88	1.00	0.88	128,100
Jun 26 2024	0.86	0.01	1.18%	0.88	0.88	0.86	9,500
Jun 25 2024	0.85	-0.03	-3.41%	0.89	0.89	0.85	21,500
Jun 24 2024	0.88	0.01	1.15%	0.86	0.88	0.86	5,144
Jun 21 2024	0.87	-0.03	-3.33%	0.88	0.91	0.87	11,500
Jun 20 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0
Jun 19 2024	0.90	0.03	3.45%	0.90	0.90	0.90	4,000
Jun 18 2024	0.87	-0.04	-4.40%	0.95	0.95	0.86	30,500
Jun 17 2024	0.91	0.00	0.00%	0.92	0.94	0.91	21,750
Jun 14 2024	0.91	-0.04	-4.21%	0.92	0.92	0.91	104,033
Jun 13 2024	0.95	0.02	2.15%	0.94	0.95	0.94	76,100
Jun 12 2024	0.93	-0.05	-5.10%	0.97	0.97	0.92	38,400
Jun 11 2024	0.98	-0.02	-2.00%	0.99	1.00	0.98	24,400
Jun 10 2024	1.00	0.03	3.09%	1.00	1.00	1.00	27,026
Jun 07 2024	0.97	0.02	2.11%	0.96	1.00	0.95	74,773
Jun 06 2024	0.95	0.04	4.40%	0.94	0.97	0.92	53,010
Jun 05 2024	0.91	0.10	12.35%	0.82	0.93	0.82	283,305
Jun 04 2024	0.81	0.01	1.25%	0.78	0.81	0.78	20,000
Jun 03 2024	0.80	0.00	0.00%	0.80	0.80	0.71	70,700
May 31 2024	0.80	-0.02	-2.44%	0.82	0.83	0.80	18,054
May 30 2024	0.82	-0.01	-1.20%	0.82	0.84	0.82	15,000
May 29 2024	0.83	0.03	3.75%	0.78	0.83	0.78	38,210
May 28 2024	0.80	0.05	6.67%	0.80	0.80	0.75	42,000
May 27 2024	0.75	0.06	8.70%	0.68	0.76	0.68	37,238
May 24 2024	0.69	-0.04	-5.48%	0.68	0.69	0.66	16,000
May 23 2024	0.73	0.07	10.61%	0.65	0.75	0.65	159,021
May 22 2024	0.66	0.01	1.54%	0.65	0.66	0.65	15,500
May 21 2024	0.65	0.00	0.00%	0.65	0.65	0.64	17,010
May 17 2024	0.65	0.00	0.00%	0.65	0.65	0.65	35,000
May 16 2024	0.65	0.05	8.33%	0.61	0.65	0.57	126,500
May 15 2024	0.60	0.04	7.14%	0.60	0.63	0.60	26,750
May 14 2024	0.56	-0.04	-6.67%	0.57	0.58	0.55	42,000
May 13 2024	0.60	0.00	0.00%	0.58	0.60	0.58	18,500
May 10 2024	0.60	0.02	3.45%	0.58	0.60	0.55	41,901
May 09 2024	0.58	-0.01	-1.69%	0.58	0.58	0.54	46,000
May 08 2024	0.59	0.00	0.00%	0.61	0.61	0.59	3,500
May 07 2024	0.59	0.01	1.72%	0.60	0.60	0.55	80,500
May 06 2024	0.58	-0.02	-3.33%	0.60	0.60	0.58	2,000
May 03 2024	0.60	-0.02	-3.23%	0.62	0.64	0.60	84,000
May 02 2024	0.62	0.07	12.73%	0.55	0.65	0.55	224,500
May 01 2024	0.55	-0.05	-8.33%	0.59	0.59	0.55	22,080
Apr 30 2024	0.60	-0.02	-3.23%	0.63	0.63	0.60	16,018
Apr 29 2024	0.62	0.00	0.00%	0.60	0.65	0.60	161,550
Apr 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Apr 25 2024	0.62	0.00	0.00%	0.62	0.62	0.62	500
Apr 24 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Apr 23 2024	0.62	-0.03	-4.62%	0.63	0.63	0.62	6,500
Apr 22 2024	0.65	-0.05	-7.14%	0.67	0.67	0.65	72,000

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