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

Riv Cap Inc (OP: CNPOF )

0.0900 +0.0010 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.1357 0.1416 0.1300 0.1403 90,359 +0.02(+16.92%)
Sep 28, 2023 0.1309 0.1410 0.1200 0.1200 125,243 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1350 0.1150 0.1150 112,804 +0.00(+0.00%)
Sep 26, 2023 0.1186 0.1269 0.1150 0.1150 19,016 +0.01(+4.55%)
Sep 25, 2023 0.1243 0.1190 0.1100 0.1100 32,740 -0.00(-2.65%)
Sep 22, 2023 0.1209 0.1209 0.1064 0.1130 10,851 -0.00(-4.24%)
Sep 21, 2023 0.1150 0.1180 0.1074 0.1180 10,895 -0.01(-5.30%)
Sep 20, 2023 0.1300 0.1320 0.1142 0.1246 128,825 -0.01(-8.45%)
Sep 19, 2023 0.1420 0.1420 0.1361 0.1361 3,283 -0.00(-2.79%)
Sep 18, 2023 0.1450 0.1530 0.1300 0.1400 156,702 -0.00(-1.62%)
Sep 15, 2023 0.1421 0.1500 0.1368 0.1423 81,025 +0.01(+9.46%)
Sep 14, 2023 0.1340 0.1340 0.1300 0.1300 27,806 -0.01(-3.70%)
Sep 13, 2023 0.1165 0.1471 0.1165 0.1350 74,697 -0.00(-2.53%)
Sep 12, 2023 0.1426 0.1471 0.1330 0.1385 27,497 +0.00(+3.13%)
Sep 11, 2023 0.1159 0.1450 0.1159 0.1343 83,463 +0.01(+8.05%)
Sep 08, 2023 0.1085 0.1244 0.1085 0.1243 12,300 +0.01(+6.06%)
Sep 07, 2023 0.1147 0.1252 0.0900 0.1172 195,651 -0.02(-11.41%)
Sep 06, 2023 0.1539 0.1539 0.1323 0.1323 85,935 -0.02(-11.80%)
Sep 05, 2023 0.1400 0.1600 0.1226 0.1500 370,155 +0.03(+30.43%)
Sep 01, 2023 0.1076 0.1212 0.1019 0.1150 59,901 +0.01(+4.55%)
Aug 31, 2023 0.0985 0.1111 0.0943 0.1100 93,788 +0.01(+12.36%)
Aug 30, 2023 0.0850 0.1018 0.0820 0.0979 42,358 +0.01(+11.25%)
Aug 29, 2023 0.0800 0.0910 0.0800 0.0880 7,950 +0.00(+2.33%)
Aug 28, 2023 0.0861 0.0867 0.0835 0.0860 15,966 -0.00(-0.92%)
Aug 25, 2023 0.0918 0.0918 0.0751 0.0868 65,101 -0.01(-8.82%)
Aug 24, 2023 0.0850 0.0952 0.0850 0.0952 35,485 -0.00(-3.05%)
Aug 23, 2023 0.0982 0.0982 0.0982 0.0982 3,001 +0.01(+12.23%)
Aug 22, 2023 0.0933 0.0974 0.0875 0.0875 8,498 -0.01(-6.42%)
Aug 18, 2023 0.0935 100 -0.00(-1.06%)
Aug 17, 2023 0.0930 0.1000 0.0930 0.0945 1,673 -0.00(-1.15%)
Aug 16, 2023 0.0890 0.0979 0.0890 0.0956 4,100 +0.02(+25.62%)
Aug 15, 2023 0.0855 0.0917 0.0761 0.0761 104,545 -0.02(-18.08%)
Aug 14, 2023 0.0905 0.0929 0.0905 0.0929 1,101 +0.00(+5.69%)
Aug 11, 2023 0.0900 0.0954 0.0739 0.0879 140,759 -0.00(-1.24%)
Aug 10, 2023 0.1021 0.1021 0.0890 0.0890 59,182 -0.01(-6.51%)
Aug 09, 2023 0.0940 0.0964 0.0894 0.0952 17,314 +0.00(+2.37%)
Aug 08, 2023 0.0970 0.1019 0.0921 0.0930 39,242 -0.00(-0.11%)
Aug 07, 2023 0.0921 0.1050 0.0921 0.0931 17,836 +0.00(+1.09%)
Aug 04, 2023 0.1049 0.1049 0.0921 0.0921 85,697 -0.01(-7.90%)
Aug 03, 2023 0.0990 0.1001 0.0925 0.1000 30,370 +0.00(+2.04%)
Aug 02, 2023 0.1050 0.1050 0.0951 0.0980 51,708 -0.00(-2.00%)
Aug 01, 2023 0.1050 0.1050 0.0890 0.1000 16,061 -0.01(-8.93%)
Jul 31, 2023 0.0978 0.1098 0.0976 0.1098 5,101 +0.01(+12.27%)
Jul 28, 2023 0.1037 0.1037 0.0930 0.0978 13,898 +0.01(+8.67%)
Jul 27, 2023 0.0902 0.0964 0.0896 0.0900 13,961 -0.00(-4.36%)
Jul 26, 2023 0.0964 0.1000 0.0941 0.0941 4,158 -0.00(-0.95%)
Jul 25, 2023 0.1022 0.1066 0.0893 0.0950 20,982 -0.01(-7.05%)
Jul 24, 2023 0.1022 0.1063 0.1022 0.1022 13,551 -0.00(-4.40%)
Jul 21, 2023 0.1022 0.1114 0.1022 0.1069 25,250 +0.01(+5.63%)
Jul 20, 2023 0.1149 0.1149 0.1012 0.1012 12,025 -0.01(-5.68%)
Jul 19, 2023 0.1021 0.1166 0.1021 0.1073 12,324 +0.00(+2.48%)
Jul 18, 2023 0.1187 0.1244 0.1035 0.1047 21,146 -0.01(-11.79%)
Jul 17, 2023 0.1125 0.1200 0.0951 0.1187 79,802 +0.01(+6.08%)
Jul 14, 2023 0.1127 0.1179 0.0907 0.1119 161,035 -0.00(-1.32%)
Jul 13, 2023 0.0963 0.1134 0.0870 0.1134 55,330 +0.01(+6.18%)
Jul 12, 2023 0.0960 0.1068 0.0870 0.1068 9,098 +0.01(+10.10%)
Jul 11, 2023 0.0929 0.1072 0.0929 0.0970 80,287 -0.00(-3.00%)
Jul 10, 2023 0.1000 0.1072 0.0900 0.1000 52,590 +0.01(+5.82%)
Jul 07, 2023 0.0870 0.1000 0.0860 0.0945 33,210 +0.01(+6.66%)
Jul 06, 2023 0.0902 0.0948 0.0860 0.0886 19,802 -0.00(-3.28%)
Jul 05, 2023 0.0860 0.1020 0.0860 0.0916 6,950 +0.01(+6.51%)
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.