Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.0777 +0.0101 (+14.94%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1340 0.1617 0.1340 0.1610 230,087 +0.01(+9.08%)
Dec 29, 2022 0.1437 0.1550 0.1424 0.1476 353,104 +0.00(+1.10%)
Dec 28, 2022 0.1757 0.1840 0.1324 0.1460 777,671 -0.03(-17.84%)
Dec 27, 2022 0.1700 0.2015 0.1700 0.1777 28,875 -0.02(-11.06%)
Dec 23, 2022 0.1643 0.2360 0.1643 0.1998 145,377 +0.01(+7.94%)
Dec 22, 2022 0.1928 0.1928 0.1672 0.1851 51,399 +0.00(+0.05%)
Dec 21, 2022 0.2186 0.2186 0.1791 0.1850 498,313 -0.01(-3.44%)
Dec 20, 2022 0.1960 0.2151 0.1711 0.1916 133,017 -0.00(-2.39%)
Dec 19, 2022 0.2020 0.2276 0.1919 0.1963 220,351 -0.04(-17.00%)
Dec 16, 2022 0.2200 0.2370 0.2000 0.2365 351,123 +0.02(+7.50%)
Dec 15, 2022 0.2110 0.2400 0.2110 0.2200 202,472 -0.01(-3.68%)
Dec 14, 2022 0.2385 0.2385 0.2048 0.2284 460,775 -0.01(-4.11%)
Dec 13, 2022 0.2437 0.2604 0.2340 0.2382 471,391 -0.01(-3.76%)
Dec 12, 2022 0.2405 0.2742 0.2405 0.2475 45,855 -0.03(-9.34%)
Dec 09, 2022 0.2380 0.2779 0.2380 0.2730 186,384 +0.04(+15.04%)
Dec 08, 2022 0.2190 0.2400 0.2190 0.2373 5,700 -0.00(-1.12%)
Dec 07, 2022 0.2423 0.2429 0.2400 0.2400 19,007 +0.00(+0.00%)
Dec 06, 2022 0.2328 0.2400 0.2295 0.2400 19,206 -0.03(-10.78%)
Dec 05, 2022 0.2800 0.2986 0.2548 0.2690 52,818 +0.01(+4.22%)
Dec 02, 2022 0.2889 0.2889 0.2581 0.2581 67,993 -0.02(-8.15%)
Dec 01, 2022 0.2644 0.2890 0.2555 0.2810 12,600 +0.02(+8.87%)
Nov 30, 2022 0.2310 0.2780 0.2234 0.2581 63,566 -0.01(-4.41%)
Nov 29, 2022 0.2132 0.2700 0.2100 0.2700 243,650 +0.05(+25.17%)
Nov 28, 2022 0.2453 0.2453 0.2100 0.2157 57,581 -0.02(-6.62%)
Nov 25, 2022 0.2479 0.2479 0.2310 0.2310 5,800 +0.00(+0.00%)
Nov 23, 2022 0.2220 0.2625 0.2220 0.2310 38,793 -0.00(-1.28%)
Nov 22, 2022 0.2380 0.2600 0.2340 0.2340 10,510 -0.03(-10.00%)
Nov 21, 2022 0.2700 0.2733 0.2200 0.2600 71,805 -0.01(-5.32%)
Nov 18, 2022 0.2823 0.2942 0.2716 0.2746 17,883 +0.01(+2.62%)
Nov 17, 2022 0.2981 0.3007 0.2676 0.2676 6,657 -0.01(-3.60%)
Nov 16, 2022 0.2800 0.2820 0.2769 0.2776 5,224 -0.01(-2.25%)
Nov 15, 2022 0.2991 0.3056 0.2840 0.2840 29,246 +0.00(+0.00%)
Nov 14, 2022 0.3045 0.3149 0.2746 0.2840 55,867 +0.00(+0.14%)
Nov 11, 2022 0.2875 0.2900 0.2836 0.2836 13,598 -0.00(-0.14%)
Nov 10, 2022 0.2644 0.2850 0.2644 0.2840 6,026 +0.00(+1.72%)
Nov 09, 2022 0.3117 0.3463 0.2782 0.2792 4,080 -0.02(-6.68%)
Nov 08, 2022 0.3007 0.3007 0.2992 0.2992 16,065 +0.01(+3.96%)
Nov 07, 2022 0.2896 0.2896 0.2878 0.2878 535 -0.01(-4.29%)
Nov 04, 2022 0.2975 0.3076 0.2975 0.3007 2,471 +0.02(+6.07%)
Nov 03, 2022 0.2770 0.2870 0.2669 0.2835 20,282 -0.01(-4.99%)
Nov 02, 2022 0.3289 0.3290 0.2966 0.2984 20,197 -0.04(-12.24%)
Nov 01, 2022 0.3169 0.3400 0.2917 0.3400 15,329 +0.03(+8.35%)
Oct 31, 2022 0.3361 0.3361 0.3138 0.3138 12,074 +0.00(+1.23%)
Oct 28, 2022 0.3225 0.3225 0.2910 0.3100 12,539 +0.01(+3.33%)
Oct 27, 2022 0.3078 0.3101 0.2910 0.3000 30,195 +0.00(+0.00%)
Oct 26, 2022 0.2941 0.3364 0.2941 0.3000 17,119 +0.01(+3.09%)
Oct 25, 2022 0.3074 0.3369 0.2910 0.2910 6,274 -0.00(-0.92%)
Oct 24, 2022 0.3159 0.3350 0.2935 0.2937 10,761 -0.03(-8.22%)
Oct 21, 2022 0.3225 0.3225 0.2936 0.3200 3,303 -0.00(-0.96%)
Oct 20, 2022 0.3112 0.3231 0.3112 0.3231 1,620 +0.03(+10.88%)
Oct 19, 2022 0.2856 0.3138 0.2856 0.2914 14,128 -0.02(-5.11%)
Oct 18, 2022 0.3101 0.3101 0.2910 0.3071 4,925 +0.00(+1.09%)
Oct 17, 2022 0.2900 0.3086 0.2750 0.3038 9,076 -0.02(-5.77%)
Oct 14, 2022 0.3300 0.3300 0.2619 0.3224 26,130 -0.01(-3.56%)
Oct 13, 2022 0.3388 0.3388 0.3343 0.3343 3,000 +0.01(+4.40%)
Oct 12, 2022 0.3353 0.3353 0.3068 0.3202 48,514 -0.01(-2.97%)
Oct 11, 2022 0.3500 0.3995 0.3029 0.3300 264,596 -0.04(-9.89%)
Oct 07, 2022 0.3662 11 -0.09(-20.13%)
Oct 06, 2022 0.3546 0.4585 0.3546 0.4585 135,960 +0.11(+31.38%)
Oct 05, 2022 0.3817 0.3960 0.3490 0.3490 121,953 -0.01(-3.86%)
Oct 04, 2022 0.3828 0.3853 0.3630 0.3630 2,750 -0.01(-3.20%)
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.