Market data

Select a section

Craven House Capital

(CRV)
Sector: Investment Banking and Brokerage Services
$0.28
$0.00 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $0.28 $0.28 $0.28 $0.28 0
20/02/2025 $0.28 $0.28 $0.28 $0.28 0
19/02/2025 $0.28 $0.28 $0.28 $0.28 0
18/02/2025 $0.28 $0.28 $0.28 $0.28 0
17/02/2025 $0.28 $0.28 $0.28 $0.28 0
14/02/2025 $0.28 $0.28 $0.28 $0.28 0
13/02/2025 $0.28 $0.28 $0.28 $0.28 0
12/02/2025 $0.28 $0.28 $0.28 $0.28 0
11/02/2025 $0.28 $0.28 $0.28 $0.28 0
10/02/2025 $0.28 $0.28 $0.28 $0.28 0
07/02/2025 $0.28 $0.28 $0.28 $0.28 0
06/02/2025 $0.28 $0.28 $0.28 $0.28 0
05/02/2025 $0.38 $0.38 $0.25 $0.28 38,399
04/02/2025 $0.43 $0.50 $0.38 $0.38 22,000
03/02/2025 $0.25 $0.43 $0.25 $0.43 35,014
31/01/2025 $0.25 $0.25 $0.25 $0.25 0
30/01/2025 $0.25 $0.25 $0.25 $0.25 0
29/01/2025 $0.25 $0.25 $0.25 $0.25 0
28/01/2025 $0.25 $0.25 $0.25 $0.25 0
27/01/2025 $0.25 $0.25 $0.25 $0.25 0
24/01/2025 $0.25 $0.25 $0.25 $0.25 0
23/01/2025 $0.25 $0.25 $0.25 $0.25 0
22/01/2025 $0.25 $0.25 $0.25 $0.25 0
21/01/2025 $0.25 $0.25 $0.25 $0.25 0
20/01/2025 $0.25 $0.25 $0.25 $0.25 0
17/01/2025 $0.25 $0.25 $0.25 $0.25 0
16/01/2025 $0.25 $0.25 $0.25 $0.25 0
15/01/2025 $0.25 $0.25 $0.25 $0.25 0
14/01/2025 $0.25 $0.25 $0.25 $0.25 0
13/01/2025 $0.25 $0.25 $0.25 $0.25 0
10/01/2025 $0.25 $0.25 $0.25 $0.25 0
09/01/2025 $0.25 $0.25 $0.25 $0.25 0
08/01/2025 $0.25 $0.25 $0.25 $0.25 0
07/01/2025 $0.25 $0.25 $0.25 $0.25 0
06/01/2025 $0.25 $0.26 $0.25 $0.25 215
03/01/2025 $0.25 $0.25 $0.25 $0.25 0
02/01/2025 $0.25 $0.26 $0.25 $0.25 1,500
01/01/2025 $0.25 $0.25 $0.25 $0.25 0
31/12/2024 $0.25 $0.25 $0.25 $0.25 0
30/12/2024 $0.25 $0.25 $0.25 $0.25 0
27/12/2024 $0.25 $0.25 $0.25 $0.25 0
26/12/2024 $0.25 $0.25 $0.25 $0.25 0
25/12/2024 $0.25 $0.25 $0.25 $0.25 0
24/12/2024 $0.25 $0.25 $0.25 $0.25 0
23/12/2024 $0.25 $0.25 $0.25 $0.25 0
20/12/2024 $0.25 $0.25 $0.25 $0.25 0
19/12/2024 $0.25 $0.25 $0.25 $0.25 0
18/12/2024 $0.25 $0.25 $0.25 $0.25 0
17/12/2024 $0.25 $0.25 $0.25 $0.25 0
16/12/2024 $0.25 $0.25 $0.25 $0.25 0
13/12/2024 $0.25 $0.25 $0.25 $0.25 0
12/12/2024 $0.25 $0.25 $0.25 $0.25 0
11/12/2024 $0.25 $0.25 $0.25 $0.25 0
10/12/2024 $0.25 $0.25 $0.25 $0.25 0
09/12/2024 $0.25 $0.25 $0.25 $0.25 0
06/12/2024 $0.25 $0.25 $0.25 $0.25 0
05/12/2024 $0.25 $0.25 $0.25 $0.25 0
04/12/2024 $0.25 $0.25 $0.25 $0.25 2,032
03/12/2024 $0.25 $0.25 $0.25 $0.25 0
02/12/2024 $0.25 $0.25 $0.25 $0.25 0
29/11/2024 $0.25 $0.25 $0.25 $0.25 2,968
28/11/2024 $0.25 $0.25 $0.25 $0.25 0
27/11/2024 $0.25 $0.26 $0.25 $0.25 5,000
26/11/2024 $0.25 $0.25 $0.25 $0.25 0
25/11/2024 $0.25 $0.26 $0.25 $0.25 5,000
22/11/2024 $0.25 $0.25 $0.25 $0.25 0
21/11/2024 $0.25 $0.25 $0.25 $0.25 0
20/11/2024 $0.25 $0.25 $0.25 $0.25 6,000
19/11/2024 $0.25 $0.25 $0.25 $0.25 0
18/11/2024 $0.25 $0.25 $0.25 $0.25 0
15/11/2024 $0.23 $0.25 $0.20 $0.22 5,034
14/11/2024 $0.23 $0.23 $0.23 $0.22 10,000
13/11/2024 $0.23 $0.23 $0.23 $0.22 0
12/11/2024 $0.23 $0.23 $0.23 $0.22 0
11/11/2024 $0.23 $0.23 $0.23 $0.22 0
08/11/2024 $0.23 $0.23 $0.23 $0.22 0
07/11/2024 $0.23 $0.23 $0.23 $0.22 0
06/11/2024 $0.23 $0.23 $0.21 $0.22 1
05/11/2024 $0.23 $0.23 $0.23 $0.22 0
04/11/2024 $0.23 $0.23 $0.23 $0.22 0
01/11/2024 $0.23 $0.23 $0.23 $0.22 0
31/10/2024 $0.20 $0.25 $0.20 $0.22 11,000
30/10/2024 $0.20 $0.24 $0.20 $0.20 9,995
29/10/2024 $0.20 $0.20 $0.19 $0.20 0
28/10/2024 $0.20 $0.20 $0.19 $0.20 0
25/10/2024 $0.20 $0.20 $0.19 $0.20 0
24/10/2024 $0.20 $0.20 $0.19 $0.20 0
23/10/2024 $0.20 $0.20 $0.19 $0.20 0
22/10/2024 $0.20 $0.20 $0.19 $0.20 0
21/10/2024 $0.20 $0.20 $0.16 $0.20 10,000
18/10/2024 $0.20 $0.20 $0.19 $0.20 0
17/10/2024 $0.20 $0.20 $0.19 $0.20 0
16/10/2024 $0.20 $0.20 $0.19 $0.20 0
15/10/2024 $0.20 $0.20 $0.19 $0.20 0
14/10/2024 $0.20 $0.20 $0.20 $0.20 505
11/10/2024 $0.20 $0.21 $0.20 $0.20 3,000
10/10/2024 $0.20 $0.20 $0.20 $0.20 6,000
09/10/2024 $0.20 $0.20 $0.20 $0.20 3,000
08/10/2024 $0.20 $0.20 $0.20 $0.20 1,500
07/10/2024 $0.20 $0.20 $0.20 $0.20 1,500
04/10/2024 $0.20 $0.20 $0.20 $0.20 3,500
03/10/2024 $0.20 $0.20 $0.20 $0.20 1,500
02/10/2024 $0.20 $0.20 $0.20 $0.20 8,000
01/10/2024 $0.20 $0.23 $0.19 $0.20 27,506
30/09/2024 $0.20 $0.22 $0.20 $0.20 0
27/09/2024 $0.20 $0.22 $0.20 $0.22 1,500
26/09/2024 $0.20 $0.20 $0.20 $0.20 1,500
25/09/2024 $0.20 $0.20 $0.20 $0.20 3,000
24/09/2024 $0.20 $0.20 $0.20 $0.20 3,000
23/09/2024 $0.20 $0.20 $0.20 $0.20 3,000
20/09/2024 $0.20 $0.20 $0.20 $0.20 1,500
19/09/2024 $0.20 $0.20 $0.20 $0.20 1,500
18/09/2024 $0.20 $0.20 $0.20 $0.20 4,999
17/09/2024 $0.20 $0.21 $0.18 $0.20 1,504
16/09/2024 $0.20 $0.20 $0.18 $0.20 10,649
13/09/2024 $0.20 $0.20 $0.20 $0.20 300
12/09/2024 $0.20 $0.20 $0.20 $0.20 0
11/09/2024 $0.20 $0.20 $0.20 $0.20 1,200
10/09/2024 $0.20 $0.20 $0.20 $0.20 0
09/09/2024 $0.20 $0.20 $0.18 $0.20 6
06/09/2024 $0.20 $0.20 $0.20 $0.20 0
05/09/2024 $0.20 $0.20 $0.17 $0.20 6
04/09/2024 $0.23 $0.23 $0.20 $0.20 39,586
03/09/2024 $0.23 $0.24 $0.23 $0.22 1,500
02/09/2024 $0.23 $0.23 $0.23 $0.22 1,500
30/08/2024 $0.23 $0.23 $0.23 $0.22 1,500
29/08/2024 $0.23 $0.23 $0.23 $0.22 1,500
28/08/2024 $0.23 $0.23 $0.23 $0.22 0
27/08/2024 $0.23 $0.23 $0.21 $0.22 6,250
26/08/2024 $0.23 $0.26 $0.23 $0.26 43,500
23/08/2024 $0.23 $0.26 $0.23 $0.26 43,500
22/08/2024 $0.23 $0.26 $0.23 $0.26 43,500

Market data

Select a section