Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.18
+38.32(+0.47%)
Bitcoin USD
63,865.13
+935.90(+1.49%)
CMC Crypto 200
1,385.18
-11.36(-0.81%)

CV Holdings, Inc. (CVHL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0200

-0.0025

(-10.91%)

At close: 09:40AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,750
24 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
23 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
22 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	5,000
19 Apr 2024	0.0204	0.0204	0.0204	0.0204	0.0204	45,000
18 Apr 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
17 Apr 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
16 Apr 2024	0.0260	0.0260	0.0208	0.0208	0.0208	173,550
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,100
12 Apr 2024	0.0360	0.0385	0.0360	0.0380	0.0380	40,000
11 Apr 2024	0.0350	0.0380	0.0257	0.0380	0.0380	145,789
10 Apr 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
09 Apr 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
08 Apr 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
05 Apr 2024	0.0300	0.0425	0.0201	0.0425	0.0425	50,000
04 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	125,106
03 Apr 2024	0.0400	0.0406	0.0350	0.0350	0.0350	75,000
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	775
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
25 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
22 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
21 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
20 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
19 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
18 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Mar 2024	0.0300	0.0393	0.0300	0.0390	0.0390	40,000
14 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
13 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,945
12 Mar 2024	0.0390	0.0460	0.0350	0.0460	0.0460	40,436
11 Mar 2024	0.0200	0.0400	0.0200	0.0400	0.0400	25,000
08 Mar 2024	0.0275	0.0275	0.0275	0.0275	0.0275	1,000
07 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
06 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	10,000
05 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
04 Mar 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
01 Mar 2024	0.0323	0.0470	0.0323	0.0470	0.0470	3,400
29 Feb 2024	0.0400	0.0400	0.0350	0.0350	0.0350	50,400
28 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
27 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
26 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
23 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	10,000
22 Feb 2024	0.0435	0.0570	0.0435	0.0570	0.0570	9,437
21 Feb 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
20 Feb 2024	0.0400	0.0400	0.0375	0.0375	0.0375	20,082
16 Feb 2024	0.0380	0.0435	0.0340	0.0400	0.0400	169,545
15 Feb 2024	0.0433	0.0433	0.0433	0.0433	0.0433	4,200
14 Feb 2024	0.0430	0.0430	0.0430	0.0430	0.0430	3,264
13 Feb 2024	0.0260	0.0276	0.0260	0.0260	0.0260	109,100
12 Feb 2024	0.0300	0.0350	0.0300	0.0350	0.0350	19,100
09 Feb 2024	0.0299	0.0299	0.0280	0.0289	0.0289	80,000
08 Feb 2024	0.0291	0.0292	0.0291	0.0291	0.0291	110,000
07 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	325
06 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,000
05 Feb 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
02 Feb 2024	0.0240	0.0269	0.0228	0.0269	0.0269	65,000
01 Feb 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
31 Jan 2024	0.0250	0.0262	0.0250	0.0262	0.0262	20,000
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
26 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
23 Jan 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
22 Jan 2024	0.0320	0.0320	0.0267	0.0267	0.0267	66,100
19 Jan 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
18 Jan 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
17 Jan 2024	0.0270	0.0398	0.0270	0.0398	0.0398	35,370
16 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
12 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
11 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,500
09 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
05 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
04 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
26 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	522
22 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	30,000
14 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
11 Dec 2023	0.0281	0.0281	0.0260	0.0260	0.0260	52,000
08 Dec 2023	0.0359	0.0359	0.0359	0.0359	0.0359	-
07 Dec 2023	0.0359	0.0359	0.0359	0.0359	0.0359	-
06 Dec 2023	0.0359	0.0359	0.0359	0.0359	0.0359	-
05 Dec 2023	0.0359	0.0359	0.0359	0.0359	0.0359	5,000
04 Dec 2023	0.0242	0.0300	0.0241	0.0300	0.0300	60,000
01 Dec 2023	0.0242	0.0242	0.0242	0.0242	0.0242	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.18+38.32(+0.47%)

Bitcoin USD63,865.13+935.90(+1.49%)

CMC Crypto 2001,385.18-11.36(-0.81%)

CV Holdings, Inc. (CVHL)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.18
+38.32(+0.47%)

Bitcoin USD
63,865.13
+935.90(+1.49%)

CMC Crypto 200
1,385.18
-11.36(-0.81%)