Market data

Select a section

Craven House Capital

(CRV)
Sector: Investment Banking and Brokerage Services
$0.25
$0.00 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $0.23 $0.25 $0.23 $0.25 50,100
20/08/2024 $0.23 $0.24 $0.20 $0.24 48,500
19/08/2024 $0.25 $0.26 $0.20 $0.22 34,500
16/08/2024 $0.25 $0.25 $0.23 $0.25 136
15/08/2024 $0.25 $0.25 $0.25 $0.25 0
14/08/2024 $0.25 $0.25 $0.25 $0.25 0
13/08/2024 $0.25 $0.25 $0.25 $0.25 0
12/08/2024 $0.25 $0.25 $0.25 $0.25 0
09/08/2024 $0.25 $0.25 $0.25 $0.25 0
08/08/2024 $0.25 $0.25 $0.25 $0.25 0
07/08/2024 $0.33 $0.39 $0.25 $0.25 1,000
06/08/2024 $0.33 $0.36 $0.33 $0.32 0
05/08/2024 $0.35 $0.40 $0.33 $0.32 30,000
02/08/2024 $0.33 $0.40 $0.25 $0.35 20,200
01/08/2024 $0.28 $0.33 $0.28 $0.32 15,001
31/07/2024 $0.28 $0.28 $0.25 $0.28 356
30/07/2024 $0.28 $0.28 $0.28 $0.28 0
29/07/2024 $0.25 $0.30 $0.25 $0.28 7,500
26/07/2024 $0.25 $0.26 $0.25 $0.25 0
25/07/2024 $0.20 $0.25 $0.20 $0.25 15,000
24/07/2024 $0.20 $0.20 $0.20 $0.20 0
23/07/2024 $0.20 $0.20 $0.20 $0.20 0
22/07/2024 $0.20 $0.22 $0.20 $0.20 0
19/07/2024 $0.17 $0.22 $0.17 $0.22 3,000
18/07/2024 $0.20 $0.22 $0.20 $0.20 1,700

Market data

Select a section