Other OTC - Delayed Quote USD

CV Holdings, Inc. (CVHL)

0.0200 0.0000 (0.00%)
At close: April 25 at 9:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,750
Apr 24, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 -
Apr 23, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 -
Apr 22, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 5,000
Apr 19, 2024 0.0204 0.0204 0.0204 0.0204 0.0204 45,000
Apr 18, 2024 0.0208 0.0208 0.0208 0.0208 0.0208 -
Apr 17, 2024 0.0208 0.0208 0.0208 0.0208 0.0208 -
Apr 16, 2024 0.0260 0.0260 0.0208 0.0208 0.0208 173,550
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,100
Apr 12, 2024 0.0360 0.0385 0.0360 0.0380 0.0380 40,000
Apr 11, 2024 0.0350 0.0380 0.0257 0.0380 0.0380 145,789
Apr 10, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 -
Apr 9, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 -
Apr 8, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 -
Apr 5, 2024 0.0300 0.0425 0.0201 0.0425 0.0425 50,000
Apr 4, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 125,106
Apr 3, 2024 0.0400 0.0406 0.0350 0.0350 0.0350 75,000
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 775
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Mar 25, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 22, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 21, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 20, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 10,000
Mar 19, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 18, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 15, 2024 0.0300 0.0393 0.0300 0.0390 0.0390 40,000
Mar 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,945
Mar 12, 2024 0.0390 0.0460 0.0350 0.0460 0.0460 40,436
Mar 11, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 25,000
Mar 8, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 1,000
Mar 7, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Mar 6, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 10,000
Mar 5, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Mar 4, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Mar 1, 2024 0.0323 0.0470 0.0323 0.0470 0.0470 3,400
Feb 29, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 50,400
Feb 28, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 -
Feb 27, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 -
Feb 26, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 -
Feb 23, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 10,000
Feb 22, 2024 0.0435 0.0570 0.0435 0.0570 0.0570 9,437
Feb 21, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Feb 20, 2024 0.0400 0.0400 0.0375 0.0375 0.0375 20,082
Feb 16, 2024 0.0380 0.0435 0.0340 0.0400 0.0400 169,545
Feb 15, 2024 0.0433 0.0433 0.0433 0.0433 0.0433 4,200
Feb 14, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 3,264
Feb 13, 2024 0.0260 0.0276 0.0260 0.0260 0.0260 109,100
Feb 12, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 19,100
Feb 9, 2024 0.0299 0.0299 0.0280 0.0289 0.0289 80,000
Feb 8, 2024 0.0291 0.0292 0.0291 0.0291 0.0291 110,000
Feb 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 325
Feb 6, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3,000
Feb 5, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Feb 2, 2024 0.0240 0.0269 0.0228 0.0269 0.0269 65,000
Feb 1, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 -
Jan 31, 2024 0.0250 0.0262 0.0250 0.0262 0.0262 20,000
Jan 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
Jan 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 25, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 24, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
Jan 23, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Jan 22, 2024 0.0320 0.0320 0.0267 0.0267 0.0267 66,100
Jan 19, 2024 0.0398 0.0398 0.0398 0.0398 0.0398 -
Jan 18, 2024 0.0398 0.0398 0.0398 0.0398 0.0398 -
Jan 17, 2024 0.0270 0.0398 0.0270 0.0398 0.0398 35,370
Jan 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Jan 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 200
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100
Jan 10, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 6,500
Jan 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Jan 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Jan 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 29, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Dec 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Dec 26, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 522
Dec 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 19, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 2,000
Dec 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 15, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 30,000
Dec 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 13, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 30,000
Dec 11, 2023 0.0281 0.0281 0.0260 0.0260 0.0260 52,000
Dec 8, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 -
Dec 7, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 -
Dec 6, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 -
Dec 5, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 5,000
Dec 4, 2023 0.0242 0.0300 0.0241 0.0300 0.0300 60,000
Dec 1, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Nov 30, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Nov 29, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Nov 28, 2023 0.0270 0.0270 0.0242 0.0242 0.0242 12,500
Nov 27, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Nov 24, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Nov 22, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 500
Nov 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Nov 20, 2023 0.0340 0.0340 0.0260 0.0260 0.0260 10,000
Nov 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 16, 2023 0.0242 0.0242 0.0240 0.0240 0.0240 68,800
Nov 15, 2023 0.0240 0.0470 0.0240 0.0470 0.0470 1,200
Nov 14, 2023 0.0320 0.0590 0.0250 0.0250 0.0250 139,600
Nov 13, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 10, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 77,100
Nov 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Nov 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 700
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,150
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Oct 31, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 150
Oct 30, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 25, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 24, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 23, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 20, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 19, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 18, 2023 0.0210 0.0290 0.0210 0.0290 0.0290 25,000
Oct 17, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 30,000
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Oct 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 12, 2023 0.0245 0.0290 0.0245 0.0290 0.0290 10,621
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 31,000
Oct 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0230 0.0200 0.0200 0.0200 20,400
Oct 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 29, 2023 0.0195 0.0320 0.0195 0.0210 0.0210 55,000
Sep 28, 2023 0.0151 0.0170 0.0151 0.0170 0.0170 1,611,366
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 22, 2023 0.0238 0.0238 0.0189 0.0200 0.0200 88,200
Sep 21, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 22,000
Sep 20, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 19, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 5,000
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,000
Sep 15, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 14, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 40,000
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 7, 2023 0.0210 0.0290 0.0200 0.0200 0.0200 18,135
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200
Sep 1, 2023 0.0276 0.0276 0.0276 0.0276 0.0276 -
Aug 31, 2023 0.0276 0.0276 0.0276 0.0276 0.0276 6,090
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2023 0.0203 0.0203 0.0200 0.0200 0.0200 60,000
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 24, 2023 0.0203 0.0300 0.0203 0.0250 0.0250 25,555
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0230 0.0300 0.0230 0.0300 0.0300 17,700
Aug 17, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 16, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 15, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 10, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 9, 2023 0.0230 0.0280 0.0230 0.0280 0.0280 15,000
Aug 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 7, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Jul 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 26, 2023 0.0400 0.0400 0.0260 0.0260 0.0260 60,000
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
Jul 20, 2023 0.0350 0.0350 0.0310 0.0310 0.0310 39,400
Jul 19, 2023 0.0400 0.4200 0.0306 0.0400 0.0400 71,950
Jul 18, 2023 0.0250 0.0400 0.0250 0.0400 0.0400 10,000
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 12, 2023 0.0250 0.0259 0.0220 0.0259 0.0259 40,166
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 7, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jul 6, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jul 5, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jul 3, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jun 30, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jun 29, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jun 28, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 -
Jun 27, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 5,000
Jun 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 2,500
Jun 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 1,000
Jun 22, 2023 0.0196 0.0196 0.0196 0.0196 0.0196 -
Jun 21, 2023 0.0196 0.0196 0.0196 0.0196 0.0196 5,000
Jun 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 12, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 9, 2023 0.0200 0.0230 0.0200 0.0230 0.0230 10,100
Jun 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 10,000
Jun 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,726
Jun 6, 2023 0.0235 0.0240 0.0235 0.0240 0.0240 29,600
Jun 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 55,000
May 31, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 25,000
May 30, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
May 26, 2023 0.0200 0.0225 0.0200 0.0225 0.0225 2,000
May 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,400
May 24, 2023 0.0258 0.0269 0.0258 0.0269 0.0269 10,000
May 23, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 2,500
May 22, 2023 0.0269 0.0269 0.0263 0.0269 0.0269 44,200
May 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 17, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 16, 2023 0.0150 0.0280 0.0150 0.0280 0.0280 50,739
May 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 14,000
May 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 10, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
May 8, 2023 0.0203 0.0203 0.0203 0.0203 0.0203 500
May 5, 2023 0.0158 0.0160 0.0150 0.0160 0.0160 27,800
May 4, 2023 0.0226 0.0226 0.0170 0.0170 0.0170 12,000
May 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -