Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Riv Cap Inc (OP: CNPOF ) 0.1005 UNCHANGED Streaming Delayed Price Updated: 3:46 PM EDT, Jul 11, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 0.1070 0.1070 0.0973 0.1005 5,014 +0.01(+7.14%) Jul 10, 2024 0.1000 0.1000 0.0876 0.0938 19,552 -0.01(-6.20%) Jul 09, 2024 0.1000 0.1100 0.1000 0.1000 11,185 -0.01(-9.01%) Jul 08, 2024 0.1099 0.1099 0.1000 0.1099 2,010 +0.00(+1.76%) Jul 05, 2024 0.1000 0.1100 0.1000 0.1080 11,874 -0.00(-1.82%) Jul 03, 2024 0.1100 0.1100 0.1100 0.1100 40,931 +0.01(+5.97%) Jul 02, 2024 0.1024 0.1038 0.0911 0.1038 74,318 -0.00(-0.67%) Jul 01, 2024 0.0910 0.1045 0.0910 0.1045 2,518 -0.00(-3.06%) Jun 28, 2024 0.1050 0.1078 0.1050 0.1078 85,017 +0.01(+6.73%) Jun 27, 2024 0.1010 0.1010 0.0972 0.1010 63,223 +0.01(+5.21%) Jun 26, 2024 0.0969 0.1027 0.0950 0.0960 17,866 -0.01(-4.95%) Jun 25, 2024 0.1046 0.1046 0.1010 0.1010 84,240 -0.00(-0.98%) Jun 24, 2024 0.1046 0.1160 0.1020 0.1020 62,220 -0.00(-2.86%) Jun 21, 2024 0.1062 0.1062 0.1041 0.1050 29,770 -0.01(-4.55%) Jun 20, 2024 0.1003 0.1100 0.1003 0.1100 16,975 +0.00(+2.80%) Jun 18, 2024 0.1041 0.1190 0.1041 0.1070 23,808 +0.00(+2.79%) Jun 17, 2024 0.1063 0.1139 0.1003 0.1041 77,077 -0.00(-2.07%) Jun 14, 2024 0.1100 0.1200 0.1063 0.1063 197,297 +0.00(+0.00%) Jun 13, 2024 0.1063 0.1122 0.1063 0.1063 15,459 -0.00(-3.36%) Jun 12, 2024 0.1117 0.1200 0.1063 0.1100 19,154 -0.00(-2.65%) Jun 11, 2024 0.1130 0.1172 0.1130 0.1130 31,110 -0.00(-1.74%) Jun 10, 2024 0.1099 0.1180 0.1099 0.1150 233,016 +0.01(+11.22%) Jun 07, 2024 0.1151 0.1163 0.0999 0.1034 723,800 -0.01(-6.26%) Jun 06, 2024 0.1100 0.1187 0.1001 0.1103 128,776 +0.00(+1.19%) Jun 05, 2024 0.1064 0.1200 0.1064 0.1090 145,200 +0.00(+0.00%) Jun 04, 2024 0.1158 0.1175 0.1089 0.1090 236,464 -0.00(-1.45%) Jun 03, 2024 0.1300 0.1305 0.1106 0.1106 348,325 -0.02(-12.91%) May 31, 2024 0.1370 0.1395 0.1200 0.1270 777,522 -0.00(-2.01%) May 30, 2024 0.1076 0.1500 0.1065 0.1296 3,293,668 +0.04(+42.11%) May 29, 2024 0.0901 0.0912 0.0890 0.0912 8,118 +0.01(+7.29%) May 28, 2024 0.0948 0.1000 0.0850 0.0850 36,961 -0.01(-15.00%) May 24, 2024 0.0900 0.1000 0.0900 0.1000 128,623 +0.00(+1.32%) May 23, 2024 0.0987 0.0987 0.0987 0.0987 5,137 -0.00(-2.85%) May 22, 2024 0.1016 0.1016 0.0900 0.1016 765 -0.00(-0.39%) May 21, 2024 0.0990 0.1086 0.0985 0.1020 133,729 +0.00(+2.00%) May 20, 2024 0.0877 0.1031 0.0877 0.1000 28,556 -0.00(-0.20%) May 17, 2024 0.0994 0.1100 0.0900 0.1002 188,878 +0.00(+0.80%) May 16, 2024 0.0936 0.0994 0.0936 0.0994 9,159 +0.01(+5.74%) May 15, 2024 0.0967 0.1041 0.0870 0.0940 65,451 -0.00(-3.79%) May 14, 2024 0.1000 0.1027 0.0964 0.0977 126,321 +0.01(+6.20%) May 13, 2024 0.0850 0.0934 0.0850 0.0920 13,985 +0.00(+2.22%) May 10, 2024 0.0899 0.0936 0.0899 0.0900 61,214 +0.00(+1.12%) May 09, 2024 0.0927 0.0927 0.0890 0.0890 59,214 -0.00(-3.26%) May 08, 2024 0.0880 0.0943 0.0880 0.0920 18,000 -0.00(-1.08%) May 07, 2024 0.0940 0.0980 0.0850 0.0930 314,692 -0.01(-7.00%) May 06, 2024 0.1000 0.1000 0.0923 0.1000 273,354 +0.00(+1.01%) May 03, 2024 0.0900 0.1000 0.0888 0.0990 196,444 +0.01(+10.00%) May 02, 2024 0.0840 0.0955 0.0840 0.0900 191,939 -0.00(-2.70%) 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.