Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvw Cleantech Inc (TSV: TIC )

1.900 UNCHANGED
Last Price Updated: 3:54 PM EDT, Mar 18, 2022 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 29, 2009 0.4900 0.4900 0.4700 0.4750 501,500 -0.02(-3.06%)
May 28, 2009 0.4900 0.4900 0.4900 0.4900 23,200 +0.00(+0.00%)
May 27, 2009 0.4400 0.4900 0.4400 0.4900 8,941 +0.00(+0.00%)
May 26, 2009 0.4800 0.4900 0.4400 0.4900 157,000 +0.01(+2.08%)
May 25, 2009 0.4800 0.4800 0.4800 0.4800 400,250 +0.01(+2.13%)
May 22, 2009 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
May 21, 2009 0.3800 0.4700 0.3800 0.4700 26,750 +0.09(+23.68%)
May 20, 2009 0.3800 0.3800 0.3800 0.3800 1,026 +0.01(+1.33%)
May 19, 2009 0.4000 0.4000 0.3750 0.3750 20,674 -0.03(-6.25%)
May 15, 2009 0.3900 0.4000 0.3900 0.4000 3,800 +0.00(+0.00%)
May 14, 2009 0.3900 0.4000 0.3900 0.4000 3,800 -0.01(-2.44%)
May 13, 2009 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.50%)
May 12, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
May 11, 2009 0.4000 0.4000 0.3900 0.3900 10,860 +0.00(+0.00%)
May 08, 2009 0.4500 0.4500 0.3800 0.3900 16,250 -0.06(-13.33%)
May 07, 2009 0.4900 0.4900 0.4500 0.4500 247,353 -0.04(-8.16%)
May 06, 2009 0.4900 0.4900 0.4900 0.4900 8,400 -0.01(-2.00%)
May 05, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
May 04, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
May 01, 2009 0.4600 0.5200 0.4500 0.5000 17,700 +0.05(+11.11%)
Apr 30, 2009 0.4650 0.4650 0.4500 0.4500 301,700 -0.05(-10.00%)
Apr 29, 2009 0.5100 0.5100 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 28, 2009 0.5200 0.5200 0.5000 0.5000 51,000 -0.04(-7.41%)
Apr 27, 2009 0.5000 0.5400 0.5000 0.5400 88,846 +0.08(+17.39%)
Apr 24, 2009 0.4500 0.4700 0.4400 0.4600 118,850 +0.02(+4.55%)
Apr 23, 2009 0.4000 0.4400 0.4000 0.4400 7,600 +0.07(+18.92%)
Apr 22, 2009 0.3700 0.3700 0.3700 0.3700 800,000 +0.03(+8.82%)
Apr 21, 2009 0.3600 0.3600 0.3400 0.3400 16,700 -0.01(-2.86%)
Apr 20, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Apr 17, 2009 0.3600 0.4000 0.3400 0.3500 389,000 +0.02(+6.06%)
Apr 16, 2009 0.3100 0.3300 0.3100 0.3300 14,000 +0.02(+6.45%)
Apr 15, 2009 0.3100 0.3100 0.3100 0.3100 8,325 +0.01(+3.33%)
Apr 14, 2009 0.3100 0.3100 0.3000 0.3000 353,938 +0.00(+0.00%)
Apr 13, 2009 0.3200 0.3200 0.3000 0.3000 6,600 -0.02(-6.25%)
Apr 09, 2009 0.3300 0.3300 0.3200 0.3200 21,346 +0.01(+3.23%)
Apr 08, 2009 0.3100 0.3100 0.3100 0.3100 570 -0.02(-6.06%)
Apr 07, 2009 0.3700 0.3800 0.3300 0.3300 17,498 +0.00(+0.00%)
Apr 06, 2009 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Apr 03, 2009 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Apr 02, 2009 0.3400 0.3600 0.3400 0.3600 9,500 +0.02(+5.88%)
Mar 31, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 30, 2009 0.3400 0.3400 0.3400 0.3400 25,000 +0.04(+13.33%)
Mar 26, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Mar 23, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 20, 2009 0.3500 0.3500 0.2600 0.2600 21,000 -0.09(-25.71%)
Mar 19, 2009 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Mar 18, 2009 0.3400 0.3500 0.3400 0.3500 37,026 +0.04(+12.90%)
Mar 17, 2009 0.3400 0.3400 0.3100 0.3100 43,500 -0.05(-13.89%)
Mar 16, 2009 0.3500 0.3600 0.3500 0.3600 10,000 -0.03(-7.69%)
Mar 13, 2009 0.3850 0.3900 0.3850 0.3900 10,500 +0.04(+11.43%)
Mar 12, 2009 0.3500 0.3500 0.3500 0.3500 4,500 -0.01(-2.78%)
Mar 11, 2009 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Mar 10, 2009 0.3900 0.4000 0.3600 0.4000 161,960 +0.00(+0.00%)
Mar 09, 2009 0.3600 0.4000 0.3500 0.4000 94,000 -0.01(-2.44%)
Mar 06, 2009 0.3700 0.4400 0.3700 0.4100 36,000 +0.04(+10.81%)
Mar 05, 2009 0.3750 0.3750 0.3500 0.3700 51,000 +0.02(+5.71%)
Mar 04, 2009 0.4200 0.4200 0.3500 0.3500 106,000 -0.11(-23.91%)
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.