Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.0848 -0.0002 (-0.24%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.0840 0.1060 0.0805 0.0850 194,499 +0.00(+1.19%)
Nov 12, 2024 0.0840 0.1105 0.0840 0.0840 243,012 +0.00(+0.00%)
Nov 11, 2024 0.1075 0.1100 0.0840 0.0840 135,986 -0.02(-20.00%)
Nov 08, 2024 0.1067 0.1120 0.1025 0.1050 18,673 -0.01(-6.67%)
Nov 07, 2024 0.1068 0.1168 0.0990 0.1125 12,429 +0.01(+7.14%)
Nov 06, 2024 0.1380 0.1400 0.1000 0.1050 166,268 -0.05(-30.46%)
Nov 05, 2024 0.1435 0.1510 0.1410 0.1510 8,053 +0.01(+9.82%)
Nov 04, 2024 0.1352 0.1490 0.1352 0.1375 46,815 -0.00(-1.50%)
Nov 01, 2024 0.1410 0.1473 0.1330 0.1396 50,494 -0.00(-1.41%)
Oct 31, 2024 0.1297 0.1452 0.1280 0.1416 115,791 -0.01(-5.60%)
Oct 30, 2024 0.1500 0.1500 0.1345 0.1500 2,530 +0.01(+10.29%)
Oct 29, 2024 0.1399 0.1425 0.1360 0.1360 22,288 -0.00(-0.22%)
Oct 28, 2024 0.1450 0.1450 0.1363 0.1363 17,442 -0.01(-4.35%)
Oct 25, 2024 0.1458 0.1458 0.1278 0.1425 180,285 +0.00(+3.04%)
Oct 24, 2024 0.1405 0.1500 0.1328 0.1383 20,210 -0.00(-1.57%)
Oct 23, 2024 0.1410 0.1410 0.1300 0.1405 8,700 +0.01(+5.80%)
Oct 22, 2024 0.1280 0.1400 0.1250 0.1328 47,526 -0.00(-0.30%)
Oct 21, 2024 0.1505 0.1505 0.1260 0.1332 47,490 -0.01(-4.86%)
Oct 18, 2024 0.1212 0.1468 0.1212 0.1400 13,613 -0.00(-0.64%)
Oct 17, 2024 0.1443 0.1444 0.1409 0.1409 10,051 +0.01(+4.37%)
Oct 16, 2024 0.1325 0.1412 0.1325 0.1350 28,094 -0.00(-0.22%)
Oct 15, 2024 0.1293 0.1536 0.1293 0.1353 27,938 -0.01(-6.24%)
Oct 14, 2024 0.1536 0.1536 0.1147 0.1443 3,757 +0.01(+3.81%)
Oct 11, 2024 0.1453 0.1500 0.1334 0.1390 46,765 +0.00(+0.00%)
Oct 10, 2024 0.1381 0.1518 0.1350 0.1390 154,758 +0.00(+2.96%)
Oct 09, 2024 0.1400 0.1456 0.1350 0.1350 65,459 -0.01(-8.16%)
Oct 08, 2024 0.1425 0.1470 0.1425 0.1470 161,001 +0.01(+5.00%)
Oct 07, 2024 0.1375 0.1500 0.1348 0.1400 259,751 +0.00(+0.00%)
Oct 04, 2024 0.1400 0.1513 0.1400 0.1400 48,894 -0.00(-3.45%)
Oct 03, 2024 0.1099 0.1480 0.1099 0.1450 62,348 +0.01(+6.23%)
Oct 02, 2024 0.1346 0.1365 0.1346 0.1365 7,425 -0.00(-1.16%)
Oct 01, 2024 0.1450 0.1526 0.1300 0.1381 159,520 -0.01(-7.93%)
Sep 30, 2024 0.1093 0.1585 0.1093 0.1500 185,145 +0.01(+4.17%)
Sep 27, 2024 0.1605 0.1611 0.1440 0.1440 87,641 -0.01(-7.40%)
Sep 26, 2024 0.1520 0.1670 0.1520 0.1555 21,986 -0.01(-6.89%)
Sep 25, 2024 0.1580 0.1670 0.1580 0.1670 15,608 +0.00(+0.00%)
Sep 24, 2024 0.1623 0.1670 0.1520 0.1670 22,564 +0.01(+4.51%)
Sep 23, 2024 0.1690 0.1690 0.1559 0.1598 31,135 -0.01(-5.44%)
Sep 20, 2024 0.1559 0.1690 0.1559 0.1690 12,392 +0.00(+2.80%)
Sep 19, 2024 0.1545 0.1690 0.1510 0.1644 454,234 +0.01(+8.51%)
Sep 18, 2024 0.1379 0.1538 0.1379 0.1515 431,239 +0.01(+9.54%)
Sep 17, 2024 0.1368 0.1383 0.1300 0.1383 12,151 +0.01(+7.29%)
Sep 16, 2024 0.1379 0.1379 0.1289 0.1289 22,025 +0.00(+0.31%)
Sep 13, 2024 0.1270 0.1394 0.1270 0.1285 561,586 +0.00(+1.18%)
Sep 12, 2024 0.1324 0.1395 0.1270 0.1270 60,030 -0.00(-1.85%)
Sep 11, 2024 0.1294 0.1294 0.1294 0.1294 5,148 -0.01(-4.36%)
Sep 10, 2024 0.1400 0.1421 0.1255 0.1353 45,831 -0.00(-0.73%)
Sep 09, 2024 0.1414 0.1480 0.1257 0.1363 36,147 +0.01(+10.28%)
Sep 06, 2024 0.1300 0.1358 0.1191 0.1236 290,247 -0.01(-6.86%)
Sep 05, 2024 0.1251 0.1327 0.1151 0.1327 103,308 +0.01(+5.82%)
Sep 04, 2024 0.1195 0.1254 0.1105 0.1254 17,329 +0.01(+7.00%)
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.