Chilco River Holdings, Inc. (CRVH)
OTCMKTS · Delayed Price · Currency is USD
0.0091
-0.0049 (-35.00%)
At close: Mar 27, 2026
Chilco River Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | 15,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.95% | 36,000 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.50% | 58,801 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 39,227 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.24% | 32,000 |
| Mar 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 37.50% | 98,894 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -28.14% | 52,366 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.46% | 10,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.73% | 102,968 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.13% | 132,432 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.07% | 16,100 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.82% | 242,731 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.68% | 6,285 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.33% | 408,333 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.24% | 25,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.67% | 48,166 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 99,408 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.41% | 43,146 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.48% | 555,316 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.60% | 60,120 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 233,760 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.38% | 43,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.96% | 229,942 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 111,441 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 270,894 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 49,160 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.45% | 227,996 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.84% | 374,016 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -3.67% | 987,031 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.36% | 753,532 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 47,400 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 117,781 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.00% | 1,056,817 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.60% | 105,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 17,600 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 205,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,070,000 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,073,298 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 508,036 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.78% | 930,202 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 4,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.66% | 4,400 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -13.91% | 24,300 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 15,100 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.77% | 46,665 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.08% | 1,939 |