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, 2019 0.6800 0.6800 0.6800 400 +0.00(+0.00%)
May 30, 2019 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
May 29, 2019 0.7100 0.7100 0.7000 0.7000 19,108 -0.01(-1.41%)
May 28, 2019 0.7400 0.7400 0.7100 0.7100 5,000 -0.05(-6.58%)
May 24, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 23, 2019 0.7600 0.7600 0.7600 0.7600 1,800 +0.02(+2.70%)
May 22, 2019 0.7800 0.7800 0.7400 0.7400 1,500 +0.01(+1.37%)
May 21, 2019 0.7300 0.7300 0.7300 0.7300 3,000 +0.02(+2.82%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 14, 2019 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
May 13, 2019 0.6800 0.6800 0.6500 0.6500 6,000 -0.02(-2.99%)
May 10, 2019 0.6400 0.6700 0.6400 0.6700 12,000 +0.01(+1.52%)
May 09, 2019 0.6500 0.6600 0.6500 0.6600 4,400 +0.02(+3.13%)
May 08, 2019 0.6700 0.6700 0.6400 0.6400 15,500 -0.03(-4.48%)
May 07, 2019 0.6900 0.6900 0.6700 0.6700 2,000 -0.02(-2.90%)
May 06, 2019 0.6900 0.6900 0.6900 0.6900 4,500 +0.03(+4.55%)
May 02, 2019 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
May 01, 2019 0.6600 0.6600 0.6500 0.6500 11,500 -0.03(-4.41%)
Apr 30, 2019 0.6800 0.6800 0.6800 0.6800 1,679 +0.00(+0.00%)
Apr 29, 2019 0.6800 0.6800 0.6800 0.6800 2,000 -0.01(-1.45%)
Apr 26, 2019 0.6900 0.6900 0.6600 0.6900 45,500 +0.01(+1.47%)
Apr 25, 2019 0.6900 0.6900 0.6800 0.6800 4,261 -0.01(-1.45%)
Apr 24, 2019 0.7100 0.7100 0.6800 0.6900 6,650 -0.01(-1.43%)
Apr 23, 2019 0.6700 0.7000 0.6200 0.7000 6,700 +0.00(+0.00%)
Apr 22, 2019 0.7000 0.7000 0.7000 0.7000 5,500 -0.05(-6.67%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 16, 2019 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Apr 15, 2019 0.7000 0.7000 0.6900 0.6900 3,025 -0.01(-1.43%)
Apr 12, 2019 0.7100 0.7100 0.7000 0.7000 4,100 -0.01(-1.41%)
Apr 11, 2019 0.7100 0.7100 0.7100 0.7100 1,200 -0.06(-7.79%)
Apr 05, 2019 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Apr 04, 2019 0.8300 0.8300 0.8300 0.8300 3,150 +0.04(+5.06%)
Apr 03, 2019 0.8300 0.8300 0.7600 0.7900 32,250 -0.07(-8.14%)
Apr 02, 2019 0.8600 0.8600 0.8500 0.8600 5,500 -0.02(-2.27%)
Apr 01, 2019 0.8600 0.8800 0.8600 0.8800 1,500 -0.01(-1.12%)
Mar 29, 2019 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Mar 28, 2019 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Mar 27, 2019 0.9600 0.9600 0.9000 0.9000 7,409 +0.00(+0.00%)
Mar 26, 2019 0.9500 1.000 0.8500 0.9000 67,129 -0.05(-5.26%)
Mar 25, 2019 0.8700 0.9500 0.8700 0.9500 46,999 +0.10(+11.76%)
Mar 22, 2019 0.8200 0.8900 0.8200 0.8500 16,000 +0.01(+1.19%)
Mar 21, 2019 0.8200 0.8700 0.8200 0.8400 14,850 -0.01(-1.18%)
Mar 20, 2019 0.8400 0.8800 0.8400 0.8500 38,100 +0.05(+6.25%)
Mar 19, 2019 0.8100 0.8500 0.8000 0.8000 28,900 +0.00(+0.00%)
Mar 18, 2019 0.8500 0.8500 0.7800 0.8000 189,200 -0.10(-11.11%)
Mar 15, 2019 0.8800 1.200 0.8700 0.9000 494,581 +0.02(+2.27%)
Mar 14, 2019 0.7500 0.8900 0.7500 0.8800 223,110 +0.39(+79.59%)
Mar 13, 2019 0.5000 0.5000 0.4800 0.4900 3,218 +0.00(+0.00%)
Mar 08, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Mar 06, 2019 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Mar 05, 2019 0.4950 0.4950 0.4900 0.4900 9,790 +0.01(+2.08%)
Mar 04, 2019 0.4850 0.4850 0.4700 0.4800 21,075 -0.02(-4.00%)
Mar 01, 2019 0.4850 0.5000 0.4850 0.5000 4,850 -0.02(-3.85%)
Feb 28, 2019 0.5000 0.5200 0.5000 0.5200 10,700 +0.00(+0.00%)
Feb 27, 2019 0.5200 0.5200 0.5100 0.5200 7,900 +0.02(+4.00%)
Feb 26, 2019 0.5000 0.5000 0.5000 0.5000 13,500 -0.03(-5.66%)
Feb 25, 2019 0.5900 0.6000 0.5300 0.5300 45,780 -0.07(-11.67%)
Feb 22, 2019 0.5900 0.6000 0.5900 0.6000 6,219 +0.05(+9.09%)
Feb 20, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Feb 19, 2019 0.5500 0.5800 0.5500 0.5800 26,000 +0.03(+5.45%)
Feb 15, 2019 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Feb 14, 2019 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Feb 13, 2019 0.5600 0.5600 0.5600 0.5600 2,700 -0.04(-6.67%)
Feb 11, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 08, 2019 0.5600 0.5800 0.5500 0.5800 34,500 +0.03(+5.45%)
Feb 07, 2019 0.5700 0.5700 0.5500 0.5500 9,000 +0.00(+0.00%)
Feb 06, 2019 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Feb 05, 2019 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Feb 04, 2019 0.5500 0.5500 0.5500 0.5500 14,500 -0.03(-5.17%)
Feb 01, 2019 0.5800 0.5800 0.5800 0.5800 1,000 +0.03(+5.45%)
Jan 31, 2019 0.5800 0.5800 0.5500 0.5500 10,400 +0.00(+0.00%)
Jan 30, 2019 0.5800 0.5800 0.5500 0.5500 5,000 -0.02(-3.51%)
Jan 29, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Jan 28, 2019 0.5300 0.5500 0.5300 0.5500 3,000 +0.02(+3.77%)
Jan 25, 2019 0.5300 0.5300 0.5300 0.5300 6,075 -0.02(-3.64%)
Jan 24, 2019 0.5500 0.5500 0.5500 0.5500 6,500 +0.00(+0.00%)
Jan 23, 2019 0.5600 0.5600 0.5500 0.5500 3,700 +0.00(+0.00%)
Jan 22, 2019 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-1.79%)
Jan 21, 2019 0.6000 0.6000 0.5600 0.5600 6,160 -0.02(-3.45%)
Jan 18, 2019 0.5500 0.5800 0.5500 0.5800 11,742 +0.04(+7.41%)
Jan 17, 2019 0.5500 0.5500 0.5300 0.5400 13,000 +0.00(+0.00%)
Jan 16, 2019 0.5400 0.5400 0.5400 0.5400 59,000 -0.01(-1.82%)
Jan 15, 2019 0.5400 0.5500 0.5400 0.5500 7,201 +0.00(+0.00%)
Jan 14, 2019 0.5600 0.5600 0.5500 0.5500 43,100 -0.01(-1.79%)
Jan 11, 2019 0.6000 0.6000 0.5600 0.5600 41,000 -0.04(-6.67%)
Jan 10, 2019 0.6500 0.6500 0.6000 0.6000 14,135 -0.03(-4.76%)
Jan 09, 2019 0.5600 0.6600 0.5600 0.6300 89,625 +0.07(+12.50%)
Jan 08, 2019 0.5500 0.5600 0.5500 0.5600 12,200 +0.03(+5.66%)
Jan 07, 2019 0.5400 0.5400 0.5300 0.5300 8,500 -0.01(-1.85%)
Jan 04, 2019 0.5400 0.5400 0.5400 0.5400 4,500 +0.00(+0.00%)
Jan 03, 2019 0.5400 0.5400 0.5400 0.5400 850 +0.00(+0.00%)
Jan 02, 2019 0.5400 0.5400 0.5400 0.5400 1,500 +0.01(+1.89%)
Dec 31, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 28, 2018 0.5500 0.5500 0.5200 0.5200 5,658 -0.03(-5.45%)
Dec 27, 2018 0.5100 0.5500 0.5100 0.5500 7,500 +0.00(+0.00%)
Dec 24, 2018 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Dec 21, 2018 0.4900 0.4900 0.4900 0.4900 13,833 +0.00(+0.00%)
Dec 20, 2018 0.4900 0.5000 0.4800 0.4900 19,500 -0.01(-2.00%)
Dec 19, 2018 0.5200 0.5200 0.5000 0.5000 6,500 +0.01(+1.01%)
Dec 18, 2018 0.5200 0.5200 0.4900 0.4950 67,900 -0.01(-1.00%)
Dec 17, 2018 0.5400 0.5400 0.5000 0.5000 2,400 +0.01(+2.04%)
Dec 14, 2018 0.5100 0.5100 0.4800 0.4900 18,319 -0.03(-5.77%)
Dec 13, 2018 0.5500 0.5600 0.5200 0.5200 22,500 -0.04(-7.14%)
Dec 12, 2018 0.5700 0.5800 0.5600 0.5600 22,025 -0.01(-1.75%)
Dec 11, 2018 0.5700 0.5700 0.5700 0.5700 13,500 -0.03(-5.00%)
Dec 10, 2018 0.5700 0.6000 0.5700 0.6000 1,500 +0.01(+1.69%)
Dec 07, 2018 0.5400 0.5900 0.5300 0.5900 48,049 +0.02(+3.51%)
Dec 06, 2018 0.5700 0.5700 0.5500 0.5700 37,620 +0.01(+1.79%)
Dec 05, 2018 0.5400 0.5600 0.5300 0.5600 12,550 +0.01(+1.82%)
Dec 04, 2018 0.5600 0.5600 0.5500 0.5500 1,000 +0.01(+1.85%)
Nov 30, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Nov 29, 2018 0.5300 0.5300 0.4850 0.5200 72,850 -0.01(-1.89%)
Nov 28, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.92%)
Nov 27, 2018 0.5500 0.5500 0.5200 0.5200 4,500 -0.03(-5.45%)
Nov 26, 2018 0.5700 0.5700 0.5500 0.5500 5,300 +0.00(+0.00%)
Nov 23, 2018 0.5900 0.6300 0.5500 0.5500 40,700 -0.02(-3.51%)
Nov 22, 2018 0.5600 0.5700 0.5600 0.5700 22,483 +0.00(+0.00%)
Nov 21, 2018 0.5700 0.5700 0.5700 0.5700 3,653 +0.02(+3.64%)
Nov 20, 2018 0.5600 0.5600 0.5500 0.5500 49,000 -0.02(-3.51%)
Nov 19, 2018 0.5700 0.5700 0.5700 0.5700 5,700 +0.00(+0.00%)
Nov 16, 2018 0.5700 0.5700 0.5700 211 +0.00(+0.00%)
Nov 15, 2018 0.5700 0.5700 0.5500 0.5700 139,775 -0.03(-5.00%)
Nov 14, 2018 0.6000 0.6000 0.6000 0.6000 31,720 +0.00(+0.00%)
Nov 13, 2018 0.6100 0.6200 0.6000 0.6000 58,200 -0.09(-13.04%)
Nov 12, 2018 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Nov 09, 2018 0.6400 0.6900 0.6300 0.6900 61,009 +0.06(+9.52%)
Nov 08, 2018 0.6400 0.6600 0.6300 0.6300 62,045 -0.06(-8.70%)
Nov 07, 2018 0.6500 0.6900 0.6500 0.6900 3,600 +0.03(+4.55%)
Nov 06, 2018 0.7000 0.7100 0.6600 0.6600 66,426 -0.03(-4.35%)
Nov 05, 2018 0.6100 0.6900 0.5900 0.6900 34,800 +0.09(+15.00%)
Nov 02, 2018 0.6000 0.6200 0.6000 0.6000 16,100 -0.02(-3.23%)
Nov 01, 2018 0.5800 0.6200 0.5800 0.6200 16,550 +0.02(+3.33%)
Oct 31, 2018 0.6100 0.6100 0.6000 0.6000 8,400 -0.02(-3.23%)
Oct 30, 2018 0.6000 0.6200 0.6000 0.6200 22,548 -0.01(-1.59%)
Oct 29, 2018 0.6200 0.6500 0.6200 0.6300 33,000 -0.04(-5.97%)
Oct 26, 2018 0.6700 0.7000 0.6000 0.6700 15,000 +0.04(+6.35%)
Oct 25, 2018 0.7000 0.7000 0.6300 0.6300 4,527 -0.09(-12.50%)
Oct 24, 2018 0.6300 0.7200 0.6300 0.7200 6,111 +0.02(+2.86%)
Oct 23, 2018 0.7000 0.7000 0.7000 0.7000 1,400 +0.00(+0.00%)
Oct 22, 2018 0.7300 0.7300 0.6500 0.7000 71,934 +0.00(+0.00%)
Oct 19, 2018 0.7100 0.7100 0.6700 0.7000 35,000 -0.01(-1.41%)
Oct 18, 2018 0.7100 0.7100 0.7100 0.7100 5,500 +0.00(+0.00%)
Oct 17, 2018 0.7300 0.7300 0.6700 0.7100 6,000 +0.02(+2.90%)
Oct 16, 2018 0.7000 0.7000 0.6500 0.6900 64,770 +0.00(+0.00%)
Oct 15, 2018 0.7300 0.7300 0.6900 0.6900 9,975 -0.03(-4.17%)
Oct 12, 2018 0.6900 0.7200 0.6900 0.7200 22,637 -0.01(-1.37%)
Oct 11, 2018 0.7200 0.7300 0.7000 0.7300 5,200 -0.01(-1.35%)
Oct 10, 2018 0.7600 0.7600 0.7200 0.7400 19,325 -0.04(-5.13%)
Oct 09, 2018 0.7900 0.7900 0.7600 0.7800 11,608 -0.07(-8.24%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Oct 04, 2018 0.7500 0.7500 0.7500 0.7500 1,600 +0.00(+0.00%)
Oct 03, 2018 0.7500 0.7500 0.7500 0.7500 11,000 +0.02(+2.74%)
Oct 01, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 27, 2018 0.7300 0.7300 0.7300 0 -0.05(-6.41%)
Sep 26, 2018 0.7800 0.7800 0.7800 0.7800 10,700 +0.06(+8.33%)
Sep 25, 2018 0.7400 0.7400 0.7200 0.7200 3,000 -0.01(-1.37%)
Sep 21, 2018 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Sep 20, 2018 0.7600 0.7700 0.7600 0.7700 35,200 -0.01(-1.28%)
Sep 19, 2018 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Sep 18, 2018 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Sep 17, 2018 0.8100 0.8100 0.7800 0.7800 2,300 -0.05(-6.02%)
Sep 14, 2018 0.8900 0.8900 0.8300 0.8300 19,280 -0.07(-7.78%)
Sep 13, 2018 0.9000 0.9000 0.9000 0.9000 2,250 +0.00(+0.00%)
Sep 12, 2018 0.7200 0.9500 0.7200 0.9000 70,800 +0.15(+20.00%)
Sep 11, 2018 0.7500 0.7500 0.7500 170 +0.00(+0.00%)
Sep 10, 2018 0.7300 0.7500 0.7300 0.7500 21,909 +0.02(+2.74%)
Sep 07, 2018 0.7200 0.7300 0.7200 0.7300 21,837 -0.05(-6.41%)
Sep 06, 2018 0.7800 0.7800 0.7800 0.7800 2,000 +0.03(+4.00%)
Sep 05, 2018 0.7500 0.7500 0.7500 0.7500 894 +0.01(+1.35%)
Sep 04, 2018 0.7500 0.7500 0.7400 0.7400 5,172 -0.02(-2.63%)
Aug 31, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Aug 30, 2018 0.7600 0.7600 0.7500 0.7500 12,300 -0.04(-5.06%)
Aug 28, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 27, 2018 0.8000 0.8000 0.7500 0.7900 32,132 -0.01(-1.25%)
Aug 24, 2018 0.7800 0.8000 0.7800 0.8000 3,350 +0.01(+1.27%)
Aug 22, 2018 0.7900 0.7900 0.7900 0 +0.06(+8.22%)
Aug 21, 2018 0.7600 0.7600 0.7300 0.7300 5,895 -0.03(-3.95%)
Aug 20, 2018 0.7700 0.7700 0.7500 0.7600 19,723 +0.06(+8.57%)
Aug 17, 2018 0.7100 0.7100 0.7000 0.7000 5,238 +0.00(+0.00%)
Aug 16, 2018 0.7000 0.7000 0.7000 0.7000 7,500 -0.09(-11.39%)
Aug 15, 2018 0.7200 0.7900 0.7200 0.7900 4,000 +0.08(+11.27%)
Aug 14, 2018 0.7500 0.7500 0.7000 0.7100 22,479 -0.03(-4.05%)
Aug 10, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Aug 09, 2018 0.7200 0.7600 0.7200 0.7600 14,750 +0.02(+2.70%)
Aug 08, 2018 0.7100 0.7400 0.7100 0.7400 15,388 -0.02(-2.63%)
Aug 07, 2018 0.7800 0.7800 0.7600 0.7600 5,100 -0.04(-5.00%)
Aug 02, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Aug 01, 2018 0.8000 0.8000 0.7800 0.7900 20,500 -0.01(-1.25%)
Jul 31, 2018 0.8000 0.8000 0.8000 0.8000 38,001 +0.00(+0.00%)
Jul 30, 2018 0.8000 0.8000 0.8000 0.8000 4,500 +0.05(+6.67%)
Jul 27, 2018 0.7700 0.7700 0.7100 0.7500 37,119 -0.05(-6.25%)
Jul 26, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jul 25, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jul 24, 2018 0.8100 0.8100 0.7700 0.8000 18,100 -0.01(-1.23%)
Jul 23, 2018 0.8200 0.8200 0.8100 0.8100 2,950 -0.09(-10.00%)
Jul 18, 2018 0.9000 0.9000 0.9000 220 +0.14(+18.42%)
Jul 16, 2018 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Jul 12, 2018 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
Jul 11, 2018 0.8200 0.8200 0.7200 0.7500 39,800 -0.01(-1.32%)
Jul 10, 2018 0.8000 0.8000 0.7600 0.7600 3,500 -0.04(-5.00%)
Jul 09, 2018 0.8500 0.8700 0.8000 0.8000 23,000 +0.00(+0.00%)
Jul 06, 2018 0.8000 0.8000 0.7500 0.8000 35,650 +0.03(+3.90%)
Jul 05, 2018 0.8800 0.8800 0.7700 0.7700 15,250 -0.04(-4.94%)
Jul 04, 2018 0.8100 0.8100 0.8000 0.8100 13,000 +0.01(+1.25%)
Jun 28, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Jun 27, 2018 0.9000 0.9000 0.8100 0.8300 31,356 -0.07(-7.78%)
Jun 26, 2018 0.8200 0.9000 0.8200 0.9000 35,500 +0.06(+7.14%)
Jun 25, 2018 0.8800 0.8800 0.8400 0.8400 3,500 +0.02(+2.44%)
Jun 22, 2018 0.8400 0.8400 0.8200 0.8200 11,800 -0.03(-3.53%)
Jun 21, 2018 0.8600 0.8600 0.8500 0.8500 41,430 -0.01(-1.16%)
Jun 20, 2018 0.8600 0.8600 0.8600 0.8600 17,000 +0.00(+0.00%)
Jun 19, 2018 0.8600 0.8600 0.8600 0.8600 8,500 -0.04(-4.44%)
Jun 18, 2018 0.8600 0.9000 0.8600 0.9000 8,233 +0.04(+4.65%)
Jun 15, 2018 0.8600 0.9000 0.8600 0.8600 10,090 +0.00(+0.00%)
Jun 14, 2018 0.8600 0.8600 0.8600 0.8600 5,002 +0.00(+0.00%)
Jun 13, 2018 0.8600 0.8600 0.8600 0.8600 8,100 +0.00(+0.00%)
Jun 12, 2018 0.8600 0.8600 0.8600 0.8600 3,200 +0.00(+0.00%)
Jun 11, 2018 0.8700 0.8700 0.8600 0.8600 12,600 -0.04(-4.44%)
Jun 07, 2018 0.9000 0.9000 0.9000 400 +0.02(+2.27%)
Jun 06, 2018 0.8800 0.8900 0.8800 0.8800 9,040 +0.02(+2.33%)
Jun 05, 2018 0.9000 0.9000 0.8600 0.8600 11,710 -0.04(-4.44%)
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.