Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Sep-04 02:51:58 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CV1) CV CHECK LTD Daily Prices Page 10...

     Prev Section TOC    Company Info for CV1    Limits Next Section


Company Details for (CV1) CV CHECK LTD

Listing Code CV1
Listing Name CV CHECK LTD
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 3rd September 2025
Latest price with VOLUME for CV1 .. Wednesday 19th October 2022

CV1 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.044 1 0.0
MAX 0.77 35,247,725 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CV1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

152 Days for (CV1) CV CHECK LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Mar-23 Thu ### ### ### ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 307,850 0 9.1 9.1 0.0
2017-Mar-21 Tue ### 0.125 ### ### 93.5 93.5 0.0
2017-Mar-20 Mon ### ### ### ### 1,158 0 95.1 95.1 0.0
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu ### ### ### ### 844,021 0 ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 68.7 68.7 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 0.088 ### 0.088 ### ### ### 0.0
2017-Mar-10 Fri 0.088 0.089 0.088 0.089 213,246 18,872 79.0 79.0 ###
2017-Mar-09 Thu ### ### 0.088 0.088 257,884 11,346 ### ### ###
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### ### ### ### 26.2 26.2 0.0
2017-Mar-06 Mon ### ### 0.088 0.088 17.8 17.8 ###
2017-Mar-03 Fri 0.086 ### 0.086 ### ### ### 0.0
2017-Mar-02 Thu 0.086 0.087 0.083 0.086 274,072 ### 65.9 65.9 ###
2017-Mar-01 Wed 0.078 0.078 0.078 0.078 0 0.0
2017-Feb-28 Tue 0.078 0.084 0.078 0.078 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 0 0.0
2017-Feb-24 Fri 0.077 ### 0.077 ### ### ### 0.0
2017-Feb-23 Thu 0.077 0.077 0.077 0.077 70.4 70.4 0.0
2017-Feb-22 Wed ### ### 0.077 0.077 563,541 ### 11.2 11.2 0.0
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon 0.081 0.084 0.081 0.084 92.6 92.6 ###
2017-Feb-17 Fri ### ### ### ### 0 0.0
2017-Feb-16 Thu 0.081 0.081 ### ### ### ### 0.0
2017-Feb-15 Wed ### ### ### ### ### ### 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon 0.083 0.085 0.081 0.083 ### ### 0.0
2017-Feb-10 Fri 0.084 0.084 0.084 0.084 ### ### ###
2017-Feb-09 Thu 0.088 0.088 0.084 0.084 ### ### ###
2017-Feb-08 Wed ### ### 0.089 0.089 15.1 15.1 ###
2017-Feb-07 Tue ### ### ### ### 0 0.0
2017-Feb-06 Mon ### ### ### ### 161,020 0 13.5 13.5 0.0
2017-Feb-03 Fri ### ### ### ### ### ### 0.0
2017-Feb-02 Thu ### ### ### ### 95,224 0 90.0 90.0 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 694,150 0 89.4 89.4 0.0
2017-Jan-30 Mon 0.087 0.087 0.087 0.087 ### ### ###
2017-Jan-27 Fri 0.087 0.087 0.085 0.085 ### ### ###
2017-Jan-25 Wed ### ### 0.087 0.087 348,082 15,141 10.7 10.7 ###
2017-Jan-24 Tue 0.089 ### 0.087 0.087 ### ### ###
2017-Jan-23 Mon 0.089 0.089 0.089 0.089 ### ### ###
2017-Jan-20 Fri 0.085 ### 0.085 ### 94.9 94.9 0.0
2017-Jan-19 Thu 0.072 0.084 0.072 0.084 ### ### ###
2017-Jan-18 Wed ### 0.074 ### 0.074 265,076 ### 95.2 95.2 0.0
2017-Jan-17 Tue ### 0.074 ### ### 526,825 ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 542,857 0 12.3 12.3 0.0
2017-Jan-13 Fri 0.071 0.071 ### ### 577,345 ### 13.9 13.9 0.0
2017-Jan-12 Thu 0.073 0.073 0.073 0.073 ### ### 0.0
2017-Jan-11 Wed 0.072 0.075 0.071 0.071 20.5 20.5 0.0
2017-Jan-10 Tue 0.075 0.075 0.071 0.075 231,950 ### 75.7 75.7 0.0
2017-Jan-09 Mon 0.071 0.072 ### ### ### ### 0.0
2017-Jan-06 Fri 0.073 0.073 ### ### 320,248 11,689 ### ### 0.0
2017-Jan-05 Thu 0.072 0.075 0.072 0.072 432,447 31,784 ### ### 0.0
2017-Jan-04 Wed 0.076 0.076 0.072 0.072 151,481 ### 4.5 4.5 0.0
2017-Jan-03 Tue 0.077 0.077 0.076 0.076 245,258 ### ### ### 0.0
2016-Dec-30 Fri 0.079 0.079 0.079 0.079 0 0.0
2016-Dec-29 Thu 0.079 0.079 0.079 0.079 0 0.0
2016-Dec-28 Wed 0.079 0.079 0.079 0.079 62.5 62.5 0.0
2016-Dec-23 Fri 0.079 ### 0.077 ### 528,123 ### ### ### 0.0
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed ### 0.085 0.078 ### 69.4 69.4 0.0
2016-Dec-20 Tue ### 0.085 0.079 0.079 493,750 40,487 ### ### 0.0
2016-Dec-19 Mon ### ### ### ### 753,270 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu 0.078 ### 0.076 ### 909,258 34,551 91.5 91.5 0.0
2016-Dec-14 Wed 0.078 0.078 0.076 0.076 ### ### 0.0
2016-Dec-13 Tue ### ### 0.077 ### 318,523 ### 73.6 73.6 0.0
2016-Dec-12 Mon ### 0.082 0.079 0.079 27.5 27.5 0.0
2016-Dec-09 Fri ### ### 0.076 0.076 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed 0.081 0.081 0.078 ### 575,183 45,727 ### ### 0.0
2016-Dec-06 Tue 0.083 0.083 ### ### 446,072 ### ### ### 0.0
2016-Dec-05 Mon 0.081 0.085 0.081 0.085 48,150 ### ### ### ###
2016-Dec-02 Fri 0.081 0.085 ### 0.081 243,047 10,329 ### ### 0.0
2016-Dec-01 Thu 0.083 0.086 0.081 0.085 ### ### ###
2016-Nov-30 Wed ### ### 0.085 0.085 ### ### ###
2016-Nov-29 Tue ### ### 0.086 ### 28.1 28.1 0.0
2016-Nov-28 Mon 0.087 ### 0.087 ### 585,071 25,450 ### ### 0.0
2016-Nov-25 Fri ### ### 0.088 0.088 1,470,882 ### 3.3 3.3 ###
2016-Nov-24 Thu ### ### ### ### 13.7 13.7 0.0
2016-Nov-23 Wed ### ### ### ### 624,948 0 94.3 94.3 0.0
2016-Nov-22 Tue ### ### ### ### 1,197,173 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 766,442 0 26.5 26.5 0.0
2016-Nov-18 Fri ### ### ### ### 237,880 0 23.3 23.3 0.0
2016-Nov-17 Thu ### ### ### ### 150,445 0 85.7 85.7 0.0
2016-Nov-16 Wed ### ### ### ### 9.9 9.9 0.0
2016-Nov-15 Tue ### ### 0.082 ### 651,849 26,725 96.2 96.2 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri 0.089 ### 0.089 ### 87.8 87.8 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### ### ### ### 395,652 0 46.9 46.9 0.0
2016-Nov-08 Tue ### ### ### ### 194,945 0 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 318,379 0 15.8 15.8 0.0
2016-Nov-04 Fri ### ### ### ### 203,728 0 28.8 28.8 0.0
2016-Nov-03 Thu ### ### 0.088 ### 331,975 ### 85.5 85.5 0.0
2016-Nov-02 Wed 0.088 ### 0.088 ### 737,678 32,457 90.8 90.8 0.0
2016-Nov-01 Tue 0.089 ### 0.089 ### 83.8 83.8 0.0
2016-Oct-31 Mon 0.087 0.087 0.083 0.087 ### ### ###
2016-Oct-28 Fri ### ### ### 0.087 1,252,186 0 ### ### ###
2016-Oct-27 Thu ### ### ### ### 782,644 0 2.4 2.4 0.0
2016-Oct-26 Wed ### ### ### ### 988,051 0 36.6 36.6 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 21.2 21.2 0.0
2016-Oct-21 Fri ### ### ### ### 1,281,954 0 4.2 4.2 0.0
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 724,548 0 ### ### 0.0
2016-Oct-18 Tue ### ### ### ### 197,029 0 4.1 4.1 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 4.0 4.0 0.0
2016-Oct-13 Thu ### 0.155 ### 0.155 765,340 ### ### ### ###
2016-Oct-12 Wed ### ### ### ### 457,624 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 121,274 0 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri 0.125 ### 0.125 ### ### ### 0.0
2016-Oct-06 Thu ### ### 0.125 ### 92.8 92.8 0.0
2016-Oct-05 Wed ### ### 0.125 ### 125,578 7,848 ### ### 0.0
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri 0.125 0.125 ### ### 302,171 18,885 9.0 9.0 0.0
2016-Sep-29 Thu 0.125 0.125 0.125 0.125 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### 3.3 3.3 0.0
2016-Sep-27 Tue 0.145 0.145 ### 0.145 137,044 ### ### ### ###
2016-Sep-26 Mon 0.145 0.145 0.145 0.145 70.4 70.4 ###
2016-Sep-23 Fri ### ### ### ### 532,243 0 3.0 3.0 0.0
2016-Sep-22 Thu ### ### ### ### 511,083 0 98.3 98.3 0.0
2016-Sep-21 Wed 0.125 ### 0.125 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 409,027 0 70.6 70.6 0.0
2016-Sep-19 Mon ### ### ### ### ### ### 0.0
2016-Sep-16 Fri 0.125 0.125 ### ### 2.6 2.6 0.0
2016-Sep-15 Thu ### ### ### ### 65.6 65.6 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue 0.125 ### 0.125 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 94.2 94.2 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### 0.145 ### ### 459,144 33,287 93.4 93.4 0.0
2016-Sep-07 Wed ### ### ### ### 4,054,659 0 ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### 0.125 ### 0.125 342,987 ### 93.6 93.6 0.0
2016-Sep-02 Fri ### ### ### ### 3.0 3.0 0.0
2016-Sep-01 Thu 0.125 ### 0.125 0.127 789,670 49,354 84.3 84.3 ###
2016-Aug-31 Wed ### ### 0.125 0.125 11.4 11.4 0.0
2016-Aug-30 Tue 0.125 ### 0.125 0.125 ### ### 0.0
2016-Aug-29 Mon 0.125 0.125 0.125 0.125 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### 78,346 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 224,654 0 ### ### 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### 0.145 ### 0.145 91.7 91.7 ###
2016-Aug-22 Mon 0.125 ### ### ### 98.3 98.3 0.0
2016-Aug-19 Fri ### ### ### ### 36,146 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 70.2 70.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-04 14:51:58 thru 2025-09-04 14:51:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000