Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvw Cleantech Inc (TSV: TIC )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, Mar 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 2.660 2.670 2.570 2.570 9,400 -0.03(-1.15%)
May 30, 2006 2.710 2.710 2.600 2.600 54,500 -0.12(-4.41%)
May 26, 2006 2.700 2.720 2.600 2.720 28,800 +0.02(+0.74%)
May 25, 2006 2.640 2.800 2.620 2.700 40,825 +0.05(+1.89%)
May 24, 2006 2.750 2.750 2.650 2.650 41,975 -0.09(-3.28%)
May 23, 2006 2.700 2.750 2.650 2.740 48,300 +0.14(+5.38%)
May 22, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 19, 2006 2.700 2.700 2.600 2.600 70,700 -0.14(-5.11%)
May 18, 2006 2.780 2.780 2.650 2.740 30,796 -0.01(-0.36%)
May 17, 2006 2.780 2.780 2.620 2.750 15,377 +0.10(+3.77%)
May 16, 2006 2.800 2.800 2.650 2.650 23,000 -0.10(-3.64%)
May 15, 2006 2.770 2.770 2.700 2.750 95,564 -0.02(-0.72%)
May 12, 2006 2.800 2.830 2.700 2.770 80,677 +0.02(+0.73%)
May 11, 2006 2.830 2.890 2.750 2.750 107,401 -0.10(-3.51%)
May 10, 2006 2.770 2.850 2.750 2.850 110,200 +0.08(+2.89%)
May 09, 2006 2.670 2.780 2.660 2.770 160,020 +0.14(+5.32%)
May 08, 2006 2.600 2.670 2.570 2.630 91,120 +0.03(+1.15%)
May 05, 2006 2.650 2.650 2.550 2.600 60,189 -0.05(-1.89%)
May 04, 2006 2.530 2.650 2.500 2.650 173,520 +0.16(+6.43%)
May 03, 2006 2.450 2.580 2.450 2.490 294,350 +0.01(+0.40%)
May 02, 2006 2.450 2.500 2.350 2.480 326,180 +0.03(+1.22%)
May 01, 2006 2.700 2.740 2.380 2.450 227,992 -0.20(-7.55%)
Apr 28, 2006 2.650 2.650 2.650 2.650 0 -0.07(-2.57%)
Apr 27, 2006 2.920 2.920 2.620 2.720 444,760 -0.24(-8.11%)
Apr 26, 2006 2.800 2.960 2.790 2.960 677,420 +0.16(+5.71%)
Apr 25, 2006 2.800 2.980 2.750 2.800 293,415 +0.05(+1.82%)
Apr 24, 2006 2.780 2.840 2.700 2.750 134,200 +0.05(+1.85%)
Apr 21, 2006 2.710 2.790 2.700 2.700 51,500 +0.00(+0.00%)
Apr 20, 2006 2.780 2.780 2.700 2.700 29,408 -0.10(-3.57%)
Apr 19, 2006 2.850 2.850 2.750 2.800 13,000 +0.05(+1.82%)
Apr 18, 2006 2.870 2.870 2.730 2.750 65,650 -0.05(-1.79%)
Apr 17, 2006 2.660 2.870 2.660 2.800 45,930 +0.10(+3.70%)
Apr 13, 2006 2.680 2.740 2.670 2.700 32,250 -0.02(-0.74%)
Apr 12, 2006 2.650 2.720 2.650 2.720 22,400 +0.07(+2.64%)
Apr 11, 2006 2.690 2.710 2.630 2.650 138,708 +0.01(+0.38%)
Apr 10, 2006 2.650 2.700 2.640 2.640 63,900 -0.01(-0.38%)
Apr 07, 2006 2.700 2.700 2.650 2.650 23,700 -0.05(-1.85%)
Apr 06, 2006 2.750 2.750 2.650 2.700 71,075 -0.03(-1.10%)
Apr 05, 2006 2.660 2.850 2.660 2.730 52,913 +0.04(+1.49%)
Apr 04, 2006 2.650 2.690 2.600 2.690 290,375 +0.04(+1.51%)
Apr 03, 2006 2.690 2.750 2.600 2.650 58,477 -0.05(-1.85%)
Mar 31, 2006 2.690 2.750 2.640 2.700 63,500 +0.05(+1.89%)
Mar 30, 2006 2.700 2.700 2.610 2.650 23,755 -0.08(-2.93%)
Mar 29, 2006 2.690 2.730 2.600 2.730 73,650 +0.03(+1.11%)
Mar 28, 2006 2.700 2.700 2.650 2.700 38,270 +0.00(+0.00%)
Mar 27, 2006 2.740 2.760 2.700 2.700 75,250 -0.05(-1.82%)
Mar 24, 2006 2.700 2.750 2.650 2.750 12,074 -0.08(-2.83%)
Mar 21, 2006 2.720 2.830 2.710 2.830 35,231 -0.02(-0.70%)
Mar 20, 2006 2.900 2.900 2.730 2.850 28,000 -0.10(-3.39%)
Mar 17, 2006 2.500 2.950 2.500 2.950 393,945 +0.46(+18.47%)
Mar 16, 2006 2.500 2.500 2.470 2.490 103,000 -0.01(-0.40%)
Mar 15, 2006 2.500 2.500 2.450 2.500 228,380 +0.00(+0.00%)
Mar 14, 2006 2.490 2.500 2.450 2.500 108,800 +0.00(+0.00%)
Mar 13, 2006 2.400 2.500 2.400 2.500 20,200 +0.05(+2.04%)
Mar 10, 2006 2.480 2.490 2.450 2.450 24,076 -0.04(-1.61%)
Mar 09, 2006 2.480 2.490 2.450 2.490 23,800 -0.03(-1.19%)
Mar 08, 2006 2.530 2.540 2.480 2.520 35,627 +0.02(+0.80%)
Mar 07, 2006 2.640 2.640 2.450 2.500 123,800 -0.04(-1.57%)
Mar 06, 2006 2.650 2.650 2.540 2.540 41,106 -0.12(-4.51%)
Mar 03, 2006 2.640 2.680 2.500 2.660 40,555 -0.01(-0.37%)
Mar 02, 2006 2.520 2.680 2.520 2.670 50,158 +0.13(+5.12%)
Mar 01, 2006 2.450 2.540 2.420 2.540 57,268 +0.08(+3.25%)
Feb 28, 2006 2.550 2.550 2.450 2.460 30,120 -0.04(-1.60%)
Feb 27, 2006 2.660 2.660 2.410 2.500 172,050 -0.20(-7.41%)
Feb 24, 2006 2.710 2.710 2.550 2.700 55,800 -0.05(-1.82%)
Feb 23, 2006 2.550 2.800 2.510 2.750 339,240 +0.15(+5.77%)
Feb 22, 2006 2.850 2.850 2.570 2.600 62,405 -0.10(-3.70%)
Feb 21, 2006 2.650 2.950 2.630 2.700 70,450 +0.02(+0.75%)
Feb 17, 2006 2.840 2.840 2.500 2.680 46,600 -0.07(-2.55%)
Feb 15, 2006 2.740 2.850 2.700 2.750 23,726 +0.03(+1.10%)
Feb 14, 2006 2.810 2.850 2.660 2.720 52,939 +0.02(+0.74%)
Feb 13, 2006 2.910 2.910 2.700 2.700 59,246 -0.20(-6.90%)
Feb 10, 2006 2.920 2.980 2.800 2.900 105,700 -0.02(-0.68%)
Feb 09, 2006 2.900 2.950 2.880 2.920 37,900 +0.02(+0.69%)
Feb 08, 2006 2.980 2.980 2.850 2.900 141,368 +0.37(+14.62%)
Feb 07, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Feb 06, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Feb 03, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Feb 02, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Feb 01, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 31, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 30, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 27, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 26, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 25, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 24, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 23, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 20, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 19, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 18, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 17, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 13, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 12, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 11, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 10, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 09, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 06, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 05, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 04, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 03, 2006 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 30, 2005 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 29, 2005 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 28, 2005 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 23, 2005 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 22, 2005 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 21, 2005 2.550 2.570 2.520 2.530 56,050 +0.00(+0.00%)
Dec 20, 2005 2.550 2.570 2.520 2.530 56,050 -0.12(-4.53%)
Dec 19, 2005 2.650 2.730 2.650 2.650 111,790 +0.00(+0.00%)
Dec 16, 2005 2.600 2.650 2.550 2.650 44,400 +0.03(+1.15%)
Dec 15, 2005 2.750 2.750 2.520 2.620 296,200 -0.06(-2.24%)
Dec 14, 2005 2.840 2.840 2.680 2.680 57,650 -0.14(-4.96%)
Dec 13, 2005 2.710 2.850 2.710 2.820 170,603 +0.11(+4.06%)
Dec 12, 2005 2.850 2.850 2.550 2.710 171,982 -0.14(-4.91%)
Dec 09, 2005 2.900 2.950 2.850 2.850 148,526 -0.05(-1.72%)
Dec 08, 2005 2.900 2.900 2.780 2.900 186,134 +0.00(+0.00%)
Dec 07, 2005 2.900 2.990 2.840 2.900 276,450 +0.03(+1.05%)
Dec 06, 2005 2.890 2.970 2.850 2.870 283,659 +0.04(+1.41%)
Dec 05, 2005 2.750 2.890 2.720 2.830 117,820 +0.13(+4.81%)
Dec 02, 2005 2.490 2.750 2.470 2.700 373,300 +0.25(+10.20%)
Dec 01, 2005 2.380 2.480 2.380 2.450 115,210 +0.09(+3.81%)
Nov 30, 2005 2.290 2.360 2.290 2.360 32,700 +0.06(+2.61%)
Nov 29, 2005 2.400 2.450 2.300 2.300 32,700 -0.04(-1.71%)
Nov 25, 2005 2.340 2.340 2.270 2.340 9,400 -0.01(-0.43%)
Nov 23, 2005 2.300 2.370 2.250 2.350 75,400 +0.07(+3.07%)
Nov 22, 2005 2.220 2.350 2.220 2.280 96,200 +0.08(+3.64%)
Nov 21, 2005 2.070 2.230 2.070 2.200 37,300 +0.10(+4.76%)
Nov 18, 2005 2.030 2.100 1.970 2.100 118,953 +0.07(+3.45%)
Nov 17, 2005 2.050 2.050 2.010 2.030 38,100 -0.03(-1.46%)
Nov 16, 2005 2.070 2.100 2.000 2.060 92,953 -0.02(-0.96%)
Nov 15, 2005 2.130 2.130 2.080 2.080 16,800 -0.09(-4.15%)
Nov 14, 2005 2.150 2.170 2.100 2.170 13,000 -0.03(-1.36%)
Nov 11, 2005 2.130 2.200 2.100 2.200 12,000 +0.10(+4.76%)
Nov 10, 2005 2.090 2.140 2.050 2.100 12,300 +0.00(+0.00%)
Nov 09, 2005 2.030 2.100 2.020 2.100 37,413 +0.00(+0.00%)
Nov 08, 2005 2.100 2.100 2.020 2.100 6,500 +0.05(+2.44%)
Nov 07, 2005 2.130 2.150 2.020 2.050 33,152 -0.05(-2.38%)
Nov 04, 2005 2.070 2.180 2.070 2.100 19,440 +0.00(+0.00%)
Nov 03, 2005 2.020 2.100 2.020 2.100 46,180 +0.03(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.