CareView Communications Inc (CRVW)
0.05
0.00 (0.00%)
USD |
OTCM |
May 06, 15:49
CareView Communications Price: 0.05 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 200.00 |
| May 02, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 200.00 |
| May 01, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 200.00 |
| Apr 30, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 225.00 |
| Apr 29, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 250.00 |
| Apr 26, 2024 | 0.0496 | 0.051 | 0.0482 | 0.0498 | 25250.00 |
| Apr 25, 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 200.00 |
| Apr 24, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 200.00 |
| Apr 23, 2024 | 0.0510 | 0.0514 | 0.0510 | 0.0514 | 400.00 |
| Apr 22, 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.000 |
| Apr 19, 2024 | 0.044 | 0.05 | 0.0419 | 0.0449 | 47053.00 |
| Apr 18, 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 200.00 |
| Apr 17, 2024 | 0.0534 | 0.0545 | 0.0534 | 0.0545 | 300.00 |
| Apr 16, 2024 | 0.0548 | 0.0548 | 0.0534 | 0.0534 | 10200.00 |
| Apr 15, 2024 | 0.0534 | 0.0548 | 0.0521 | 0.0521 | 800.00 |
| Apr 12, 2024 | 0.0510 | 0.0569 | 0.05 | 0.0569 | 8000.00 |
| Apr 11, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.000 |
| Apr 10, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 7550.00 |
| Apr 09, 2024 | 0.0535 | 0.055 | 0.0508 | 0.0550 | 20800.00 |
| Apr 08, 2024 | 0.05 | 0.0548 | 0.05 | 0.0545 | 13951.00 |
| Apr 05, 2024 | 0.0455 | 0.0498 | 0.0455 | 0.0498 | 1550.00 |
| Apr 04, 2024 | 0.0473 | 0.0486 | 0.0473 | 0.0486 | 1000.00 |
| Apr 03, 2024 | 0.0554 | 0.0554 | 0.0468 | 0.05 | 39000.00 |
| Apr 02, 2024 | 0.0579 | 0.059 | 0.0579 | 0.059 | 650.00 |
| Apr 01, 2024 | 0.0561 | 0.0589 | 0.0561 | 0.0589 | 9292.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0056
Minimum
Oct 03 2019
0.2805
Maximum
Mar 18 2021
0.067
Average
0.057
Median
Jun 08 2023
Price Benchmarks
| Spok Holdings Inc | 14.31 |
| Ontrak Inc | 0.247 |
| DarioHealth Corp | 1.61 |
| National Research Corp | 35.18 |
| FOXO Technologies Inc | 0.277 |
Price Related Metrics
| PS Ratio | 2.238 |
| Price to Free Cash Flow | 31.56 |
| Earnings Yield | -23.17% |
| Market Cap | 29.19M |