Chilco River Holdings, Inc. (CRVH)
OTCMKTS · Delayed Price · Currency is USD
0.0107
-0.0036 (-25.17%)
Aug 10, 2026, 12:02 PM EST
Chilco River Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.28% | 6,000 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.17% | 155,000 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.70% | 67,500 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.96% | 69,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -24.29% | 605,900 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,900 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,500 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 10,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.59% | 100,000 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | 450,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,700 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.75% | 33,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 38,200 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 81,591 |
| Jun 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 61.76% | 195,500 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.18% | 149,318 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.86% | 24,928 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 160,000 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.59% | 37,550 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.50% | 272,518 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 43,100 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,000 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 72,367 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.58% | 42,000 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.00% | 10,000 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 120,000 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.89% | 130,000 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.87% | 376,821 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.96% | 160,010 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.37% | 117,250 |
| May 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 414,528 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 250,817 |
| May 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 164,833 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.90% | 76,250 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.41% | 10,000 |
| May 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.75% | 176,414 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.42% | 450,000 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.20% | 50,000 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.42% | 484,590 |
| May 8, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -9.00% | 2,420 |
| May 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 134,240 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 46,500 |
| May 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 26.21% | 48,500 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.77% | 59,381 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.12% | 61,985 |