CARV Historical Data

CARV Page 72
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 AM $ 0.159
+2.71%
$ 141.3 million $ 9.71 million
Dec 21, 3 AM $ 0.155
+2.49%
$ 137.56 million $ 8.34 million
Dec 21, 2 AM $ 0.151
+0.42%
$ 134.23 million $ 8.33 million
Dec 21, 1 AM $ 0.15
-0.13%
$ 133.66 million $ 8.47 million
Dec 21, 12 AM $ 0.15
-0.27%
$ 133.83 million $ 8.55 million
Dec 20, 11 PM $ 0.151
+0.88%
$ 134.28 million $ 8.99 million
Dec 20, 10 PM $ 0.149
-0.34%
$ 133.03 million $ 9.05 million
Dec 20, 9 PM $ 0.15
-0.47%
$ 133.49 million $ 9.2 million
Dec 20, 8 PM $ 0.151
+0.17%
$ 134.12 million $ 9.52 million
Dec 20, 7 PM $ 0.15
-0.39%
$ 133.88 million $ 10.28 million
Dec 20, 6 PM $ 0.151
+0.18%
$ 134.4 million $ 12.86 million
Dec 20, 5 PM $ 0.151
-0.54%
$ 134.16 million $ 13.96 million
Dec 20, 4 PM $ 0.152
-0.11%
$ 134.85 million $ 14.42 million
Dec 20, 3 PM $ 0.152
+0.30%
$ 135 million $ 14.84 million
Dec 20, 2 PM $ 0.151
+0.08%
$ 134.6 million $ 16.64 million
Dec 20, 1 PM $ 0.151
-0.41%
$ 134.49 million $ 18.08 million
Dec 20, 12 PM $ 0.152
-0.13%
$ 135.05 million $ 18.41 million
Dec 20, 11 AM $ 0.152
-0.42%
$ 135.22 million $ 19.24 million
Dec 20, 10 AM $ 0.153
+0.28%
$ 135.79 million $ 19.57 million
Dec 20, 9 AM $ 0.152
+0.05%
$ 135.42 million $ 19.96 million
Dec 20, 8 AM $ 0.152
+0.46%
$ 135.35 million $ 20.44 million
Dec 20, 7 AM $ 0.151
-0.65%
$ 134.72 million $ 21.13 million
Dec 20, 6 AM $ 0.152
-0.51%
$ 135.49 million $ 22.23 million
Dec 20, 5 AM $ 0.153
+1.67%
$ 136.19 million $ 23.79 million
Dec 20, 4 AM $ 0.15
-1.03%
$ 133.94 million $ 26.74 million
Dec 20, 3 AM $ 0.152
-0.50%
$ 135.34 million $ 28.94 million
Dec 20, 2 AM $ 0.153
+0.63%
$ 135.98 million $ 29.12 million
Dec 20, 1 AM $ 0.152
+0.43%
$ 135.16 million $ 28.67 million
Dec 20, 12 AM $ 0.151
-1.98%
$ 134.55 million $ 28.56 million
Dec 19, 11 PM $ 0.154
+0.48%
$ 137.3 million $ 28.18 million
Dec 19, 10 PM $ 0.153
-0.61%
$ 136.61 million $ 28.14 million
Dec 19, 9 PM $ 0.154
-0.50%
$ 137.48 million $ 28.02 million
Dec 19, 8 PM $ 0.155
-0.76%
$ 138.16 million $ 28.09 million
Dec 19, 7 PM $ 0.156
+7.31%
$ 139.22 million $ 27.91 million
Dec 19, 6 PM $ 0.141
+1.81%
$ 125.57 million $ 24.15 million
Dec 19, 5 PM $ 0.139
+0.29%
$ 123.34 million $ 24.12 million
Dec 19, 4 PM $ 0.138
+0.87%
$ 122.98 million $ 24.43 million
Dec 19, 3 PM $ 0.137
+0.04%
$ 122.06 million $ 24.37 million
Dec 19, 2 PM $ 0.137
-5.47%
$ 121.81 million $ 26.72 million
Dec 19, 1 PM $ 0.145
-0.19%
$ 128.94 million $ 26.32 million
Dec 19, 12 PM $ 0.145
+1.19%
$ 129.18 million $ 26.53 million
Dec 19, 11 AM $ 0.143
+0.24%
$ 127.59 million $ 25.65 million
Dec 19, 10 AM $ 0.143
-0.59%
$ 127.4 million $ 25.27 million
Dec 19, 9 AM $ 0.144
+0.05%
$ 128.38 million $ 24.84 million
Dec 19, 8 AM $ 0.144
-0.47%
$ 128.08 million $ 24.57 million
Dec 19, 7 AM $ 0.145
+0.04%
$ 128.74 million $ 24.15 million
Dec 19, 6 AM $ 0.145
-0.63%
$ 128.68 million $ 22.96 million
Dec 19, 5 AM $ 0.145
-1.77%
$ 129.5 million $ 21.75 million
Dec 19, 4 AM $ 0.148
+14.15%
$ 131.92 million $ 17.72 million
Dec 19, 3 AM $ 0.13
+2.08%
$ 115.62 million $ 15.8 million