Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CVSI	0.038	0.0397	0.0349	0.03765	-0.00205	79,205	23	0.0332	0.04
2024-04-25	Q	CVSI	0.0361	0.0397	0.0361	0.0397		46,553	8	0.038	0.0397
2024-04-24	Q	CVSI	0.0374	0.0397	0.0361	0.0397	0.00175	92,028	25	0.035	0.0397
2024-04-23	Q	CVSI	0.03932	0.0398	0.0361	0.03795		80,457	15	0.0361	0.0398
2024-04-22	Q	CVSI	0.0361	0.03795	0.0361	0.03795	-0.00185	130,784	13	0.0361	0.0447
2024-04-19	Q	CVSI	0.0399	0.0399	0.0334	0.0398	0.00298	87,266	22	0.0361	0.04
2024-04-18	Q	CVSI	0.0375	0.03988	0.0349	0.03682	-0.00183	274,474	25	0.0327	0.0447
2024-04-17	Q	CVSI	0.03875	0.04225	0.0353	0.03865	0.00065	109,646	25	0.0375	0.0497
2024-04-16	Q	CVSI	0.0355	0.0399	0.0355	0.038	0.00074	130,043	29	0.0371	0.0395
2024-04-15	Q	CVSI	0.0375	0.04	0.0316	0.03726	-0.00074	153,765	27	0.0355	0.0399
2024-04-12	Q	CVSI	0.0345	0.039	0.0339	0.038	0.0035	291,225	28	0.0346	0.04
2024-04-11	Q	CVSI	0.0376	0.039	0.0345	0.0345	-0.004	539,898	43	0.0339	0.039
2024-04-10	Q	CVSI	0.03855	0.0386	0.0375	0.0385	0.00025	29,927	16	0.0376	0.0401
2024-04-09	Q	CVSI	0.039	0.039	0.0369	0.03825	0.00025	34,151	21	0.0352	0.0401
2024-04-08	Q	CVSI	0.0401	0.0412	0.038	0.038	-0.00305	256,237	36	0.038	0.0401
2024-04-05	Q	CVSI	0.0399	0.045	0.0381	0.04105	-0.00061	258,959	48	0.0401	0.042
2024-04-04	Q	CVSI	0.04	0.0448	0.04	0.04166	0.00166	334,886	49	0.0401	0.044
2024-04-03	Q	CVSI	0.03846	0.0496	0.038	0.04	0.00154	758,096	68	0.038	0.04
2024-04-02	Q	CVSI	0.0368	0.04	0.0368	0.03846	0.00046	172,652	24	0.0381	0.039
2024-04-01	Q	CVSI	0.0368	0.041	0.0368	0.038	-0.003	86,901	33	0.0368	0.04
2024-03-29	Q	CVSI	0.0395	0.0435	0.0356	0.041	0.002	0	0
2024-03-28	Q	CVSI	0.0395	0.0435	0.0356	0.041	0.002	1,459,834	79	0.033	0.0465
2024-03-27	Q	CVSI	0.04	0.04	0.0359	0.039		174,207	31	0.0356	0.0395
2024-03-26	Q	CVSI	0.0356	0.04	0.0356	0.039		230,380	49	0.0305	0.04
2024-03-25	Q	CVSI	0.0376	0.04	0.0333	0.039	0.003	193,563	38	0.0356	0.04
2024-03-22	Q	CVSI	0.032	0.036	0.0311	0.036	0.00308	644,858	50	0.031	0.0376
2024-03-21	Q	CVSI	0.035	0.036	0.0322	0.03292	-0.00253	187,620	28	0.032	0.0361
2024-03-20	Q	CVSI	0.0364	0.0379	0.0333	0.03545	-0.00069	53,001	22	0.031	0.0376
2024-03-19	Q	CVSI	0.0349	0.039	0.0349	0.03614	0.001	435,635	41	0.0349	0.039
2024-03-18	Q	CVSI	0.0347	0.03514	0.031	0.03514	0.001545	305,536	39	0.0349	0.039
2024-03-15	Q	CVSI	0.0347	0.0347	0.0306	0.033595	-0.000755	140,035	25	0.0305	0.035
2024-03-14	Q	CVSI	0.0306	0.03442	0.0306	0.03435	0.00031	31,329	16	0.0305	0.037
2024-03-13	Q	CVSI	0.03065	0.0348	0.0305	0.03404	0.00324	99,356	36	0.0305	0.0348
2024-03-12	Q	CVSI	0.03232	0.03288	0.03065	0.0308	-0.00068	214,468	38	0.03	0.0324
2024-03-11	Q	CVSI	0.0319	0.0337	0.0312	0.03148	-0.001595	162,298	36	0.0287	0.0348
2024-03-08	Q	CVSI	0.031	0.03465	0.031	0.033075	0.0012	67,462	23	0.0319	0.034
2024-03-07	Q	CVSI	0.033	0.0348	0.0309	0.031875	-0.001125	328,260	34	0.031	0.0348
2024-03-06	Q	CVSI	0.032	0.0341	0.0301	0.033	-0.00115	162,861	36	0.033	0.0348
2024-03-05	Q	CVSI	0.033	0.0348	0.032	0.03415	0.00115	347,975	39	0.032	0.0348
2024-03-04	Q	CVSI	0.0332	0.034	0.033	0.033	-0.001	1,126,730	53	0.033	0.0348
2024-03-01	Q	CVSI	0.033	0.0358	0.033	0.034	-0.0003	337,111	29	0.0332	0.036
2024-02-29	Q	CVSI	0.0343	0.0359	0.0343	0.0343	0.0003	62,307	26	0.0317	0.0359
2024-02-28	Q	CVSI	0.0317	0.034	0.0317	0.034	0.001	114,691	31	0.031	0.0359
2024-02-27	Q	CVSI	0.0325	0.036	0.032	0.033	-0.0015	141,731	42	0.032	0.034
2024-02-26	Q	CVSI	0.0345	0.03654	0.0345	0.0345		57,440	33	0.0345	0.0379
2024-02-23	Q	CVSI	0.0338	0.038	0.0338	0.0345	-0.00145	104,106	31	0.0345	0.0379
2024-02-22	Q	CVSI	0.03446	0.0389	0.0325	0.03595	0.00149	306,214	52	0.0337	0.0389
2024-02-21	Q	CVSI	0.0335	0.037425	0.0322	0.03446	-0.00094	215,600	57	0.0325	0.0374
2024-02-20	Q	CVSI	0.0364	0.0379	0.0336	0.0354	-0.0015	180,574	41	0.0335	0.0378
2024-02-19	Q	CVSI	0.0364	0.039	0.0364	0.0369	-0.0003	0	0
2024-02-16	Q	CVSI	0.0364	0.039	0.0364	0.0369	-0.0003	40,578	32	0.0364	0.04
2024-02-15	Q	CVSI	0.0364	0.038	0.0363	0.0372	0.0005	45,312	20	0.0364	0.0397
2024-02-14	Q	CVSI	0.0366	0.0399	0.0347	0.0367	-0.0003	113,801	45	0.0364	0.0399
2024-02-13	Q	CVSI	0.0376	0.0399	0.037	0.037	-0.0006	205,976	27	0.0346	0.0396
2024-02-12	Q	CVSI	0.0376	0.039	0.0376	0.0376		128,049	37	0.0376	0.0398
2024-02-09	Q	CVSI	0.0376	0.0399	0.0376	0.0376	-0.00115	83,464	23	0.0376	0.0419
2024-02-08	Q	CVSI	0.04	0.04	0.0376	0.03875	-0.00125	451,663	29	0.0376	0.0399
2024-02-07	Q	CVSI	0.0365	0.04	0.036	0.04	0.0029	438,107	35	0.0399	0.0403
2024-02-06	Q	CVSI	0.0361	0.03838	0.036	0.0371	-0.0009	233,537	36	0.036	0.0371
2024-02-05	Q	CVSI	0.0357	0.0384	0.0357	0.038		400,591	39	0.0361	0.0399
2024-02-02	Q	CVSI	0.0374	0.0384	0.0351	0.038	0.0008	286,165	53	0.035	0.0384
2024-02-01	Q	CVSI	0.03726	0.03726	0.0366	0.0372	0.0002	676,310	31	0.0361	0.0374
2024-01-31	Q	CVSI	0.0374	0.0374	0.0361	0.037	0.00025	39,422	17	0.0365	0.0374
2024-01-30	Q	CVSI	0.0368	0.0368	0.036	0.03675	0.00055	111,808	30	0.0361	0.0374
2024-01-29	Q	CVSI	0.0373	0.0373	0.0351	0.0362	-0.0011	125,650	30	0.0351	0.0368