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

Riv Cap Inc (OP: CNPOF )

0.0803 +0.0003 (+0.37%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 26, 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 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%)
Aug 01, 2022 0.4150 0.4586 0.4150 0.4280 15,497 +0.00(+1.11%)
Jul 29, 2022 0.4185 0.4560 0.4185 0.4233 495,550 -0.01(-2.64%)
Jul 28, 2022 0.4228 0.4348 0.4170 0.4348 100,673 +0.01(+1.33%)
Jul 27, 2022 0.4222 0.4316 0.4150 0.4291 107,990 -0.01(-2.48%)
Jul 26, 2022 0.4702 0.4702 0.4250 0.4400 309,096 -0.03(-6.98%)
Jul 25, 2022 0.5000 0.5000 0.4702 0.4730 11,240 +0.02(+4.28%)
Jul 22, 2022 0.4460 0.4600 0.4318 0.4536 41,408 +0.00(+0.73%)
Jul 21, 2022 0.4518 0.4518 0.4503 0.4503 54,153 -0.01(-1.90%)
Jul 20, 2022 0.4450 0.4938 0.4450 0.4590 47,329 +0.01(+1.30%)
Jul 19, 2022 0.4767 0.4767 0.4531 0.4531 28,257 -0.02(-4.89%)
Jul 18, 2022 0.4881 0.5050 0.4330 0.4764 109,540 -0.02(-4.39%)
Jul 15, 2022 0.5213 0.5314 0.4983 0.4983 2,392 -0.00(-0.91%)
Jul 14, 2022 0.4473 0.5170 0.4473 0.5029 23,778 +0.04(+7.71%)
Jul 13, 2022 0.4600 0.4724 0.4600 0.4669 5,324 -0.01(-1.08%)
Jul 12, 2022 0.4373 0.4720 0.4300 0.4720 74,433 +0.03(+7.52%)
Jul 11, 2022 0.4262 0.4686 0.4262 0.4390 100,685 -0.05(-10.41%)
Jul 08, 2022 0.5384 0.5404 0.4218 0.4900 168,260 -0.05(-9.19%)
Jul 07, 2022 0.5358 0.5400 0.5250 0.5396 15,854 +0.01(+2.06%)
Jul 06, 2022 0.5200 0.5287 0.5200 0.5287 1,985 -0.02(-3.87%)
Jul 05, 2022 0.5300 0.5500 0.5188 0.5500 14,837 +0.02(+3.21%)
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.