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

Riv Cap Inc (OP: CNPOF )

0.0734 +0.0054 (+7.94%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 23, 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 (%)
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%)
Oct 03, 2022 0.3670 0.3759 0.3670 0.3750 15,205 +0.01(+1.57%)
Sep 30, 2022 0.3692 0.3692 0.3692 0.3692 400 +0.01(+2.58%)
Sep 29, 2022 0.3500 0.3599 0.3415 0.3599 12,600 +0.00(+0.00%)
Sep 28, 2022 0.3600 0.3600 0.3400 0.3599 10,420 -0.02(-4.79%)
Sep 26, 2022 0.3780 1,010 +0.01(+1.37%)
Sep 23, 2022 0.3808 0.3832 0.3729 0.3729 9,160 -0.01(-2.69%)
Sep 22, 2022 0.3900 0.3900 0.3700 0.3832 11,005 -0.01(-1.74%)
Sep 21, 2022 0.3430 0.3900 0.3430 0.3900 1,335 +0.01(+2.58%)
Sep 20, 2022 0.3865 0.3865 0.3802 0.3802 5,688 -0.01(-2.31%)
Sep 19, 2022 0.3510 0.3981 0.3510 0.3892 17,221 -0.01(-2.70%)
Sep 16, 2022 0.3999 0.4000 0.3820 0.4000 31,324 -0.00(-0.02%)
Sep 15, 2022 0.3690 0.4210 0.3690 0.4001 6,470 +0.00(+0.13%)
Sep 14, 2022 0.4058 0.4209 0.3950 0.3996 23,805 -0.01(-2.54%)
Sep 13, 2022 0.4107 0.4107 0.4047 0.4100 8,475 -0.01(-1.68%)
Sep 12, 2022 0.4128 0.4344 0.4128 0.4170 11,828 +0.01(+2.79%)
Sep 09, 2022 0.3958 0.4057 0.3958 0.4057 28,009 +0.01(+1.42%)
Sep 08, 2022 0.4100 0.4227 0.4000 0.4000 17,910 -0.01(-1.43%)
Sep 07, 2022 0.4000 0.4058 0.3950 0.4058 7,998 +0.01(+1.45%)
Sep 06, 2022 0.4078 0.4369 0.4000 0.4000 9,235 -0.02(-4.76%)
Sep 02, 2022 0.4233 0.4450 0.4139 0.4200 6,422 -0.00(-1.15%)
Sep 01, 2022 0.4426 0.4720 0.4249 0.4249 2,552 -0.04(-9.25%)
Aug 31, 2022 0.4060 0.4700 0.4060 0.4682 27,100 +0.05(+11.21%)
Aug 30, 2022 0.4417 0.4417 0.3923 0.4210 72,131 +0.00(+0.53%)
Aug 29, 2022 0.4230 0.4280 0.4049 0.4188 42,744 -0.01(-2.60%)
Aug 26, 2022 0.4281 0.4435 0.4226 0.4300 60,780 -0.01(-3.07%)
Aug 25, 2022 0.4163 0.4638 0.4163 0.4436 107,695 +0.02(+4.25%)
Aug 24, 2022 0.4333 0.4620 0.3816 0.4255 22,525 +0.01(+2.75%)
Aug 23, 2022 0.4075 0.4400 0.3661 0.4141 17,530 +0.01(+3.53%)
Aug 22, 2022 0.3945 0.4339 0.3791 0.4000 70,071 +0.01(+2.15%)
Aug 19, 2022 0.3850 0.3921 0.3760 0.3916 37,912 +0.00(+0.49%)
Aug 18, 2022 0.3750 0.3900 0.3750 0.3897 48,257 -0.00(-0.33%)
Aug 17, 2022 0.3900 0.4038 0.3844 0.3910 73,745 +0.01(+1.66%)
Aug 16, 2022 0.4040 0.4200 0.3538 0.3846 745,850 -0.02(-4.80%)
Aug 15, 2022 0.3973 0.4238 0.3912 0.4040 74,549 -0.02(-3.86%)
Aug 12, 2022 0.4164 0.4500 0.4122 0.4202 196,700 -0.01(-2.96%)
Aug 11, 2022 0.4358 0.4365 0.4330 0.4330 8,130 +0.00(+0.23%)
Aug 10, 2022 0.4320 0.4400 0.4255 0.4320 54,260 +0.01(+2.56%)
Aug 09, 2022 0.4427 0.4427 0.4090 0.4212 101,902 -0.02(-5.56%)
Aug 08, 2022 0.4271 0.4504 0.4271 0.4460 8,300 +0.03(+6.47%)
Aug 05, 2022 0.4111 0.4485 0.3919 0.4189 79,292 -0.03(-7.36%)
Aug 04, 2022 0.4795 0.4795 0.4386 0.4522 11,571 -0.03(-6.18%)
Aug 03, 2022 0.4480 0.4820 0.4360 0.4820 46,035 +0.06(+14.16%)
Aug 02, 2022 0.4160 0.4311 0.4160 0.4222 88,501 -0.01(-1.36%)
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.