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 (%)
Nov 30, 2020 0.8192 0.8421 0.7786 0.8408 140,114 +0.04(+4.47%)
Nov 27, 2020 0.8366 0.8366 0.7760 0.8048 84,200 -0.03(-3.80%)
Nov 25, 2020 0.6952 0.8366 0.6952 0.8366 217,600 +0.12(+16.94%)
Nov 24, 2020 0.7050 0.7209 0.6889 0.7154 205,146 +0.02(+2.82%)
Nov 23, 2020 0.6770 0.7100 0.6770 0.6958 202,228 +0.01(+1.06%)
Nov 20, 2020 0.7282 0.7360 0.6800 0.6885 131,900 -0.04(-5.03%)
Nov 19, 2020 0.6994 0.7364 0.6885 0.7250 388,790 +0.05(+7.06%)
Nov 18, 2020 0.6700 0.7015 0.6581 0.6772 110,055 +0.01(+2.13%)
Nov 17, 2020 0.6999 0.7000 0.6569 0.6631 89,976 -0.03(-3.90%)
Nov 16, 2020 0.6960 0.6968 0.6465 0.6900 283,256 +0.03(+4.61%)
Nov 13, 2020 0.6100 0.6596 0.6100 0.6596 1,640,800 +0.01(+1.66%)
Nov 12, 2020 0.6956 0.6956 0.6400 0.6488 96,525 -0.04(-5.13%)
Nov 11, 2020 0.6718 0.6949 0.6718 0.6839 35,717 +0.00(+0.72%)
Nov 10, 2020 0.7034 0.7034 0.6600 0.6790 34,094 -0.02(-2.54%)
Nov 09, 2020 0.7000 0.7450 0.6672 0.6967 252,400 -0.00(-0.47%)
Nov 06, 2020 0.7244 0.7311 0.6937 0.7000 197,200 -0.03(-3.45%)
Nov 05, 2020 0.6696 0.7250 0.6482 0.7250 203,203 +0.11(+17.64%)
Nov 04, 2020 0.6530 0.6530 0.5913 0.6163 75,216 -0.03(-4.88%)
Nov 03, 2020 0.6420 0.6585 0.6300 0.6479 28,117 +0.02(+2.84%)
Nov 02, 2020 0.6441 0.6500 0.6300 0.6300 68,034 -0.01(-1.82%)
Oct 30, 2020 0.6090 0.6433 0.6090 0.6417 311,800 +0.01(+0.98%)
Oct 29, 2020 0.5815 0.6444 0.5815 0.6355 14,908 +0.01(+2.37%)
Oct 28, 2020 0.6301 0.6301 0.6031 0.6208 25,023 +0.00(+0.52%)
Oct 27, 2020 0.6175 0.6452 0.6175 0.6176 61,476 -0.02(-3.50%)
Oct 26, 2020 0.6717 0.6873 0.6400 0.6400 27,209 -0.03(-4.93%)
Oct 23, 2020 0.7047 0.7047 0.6686 0.6732 25,100 -0.02(-3.54%)
Oct 22, 2020 0.7128 0.7200 0.6692 0.6979 24,154 -0.01(-1.70%)
Oct 21, 2020 0.6971 0.7143 0.6928 0.7100 35,507 +0.01(+1.98%)
Oct 20, 2020 0.6741 0.7200 0.6711 0.6962 30,139 +0.01(+1.32%)
Oct 19, 2020 0.6709 0.7026 0.6440 0.6871 50,730 +0.02(+2.55%)
Oct 16, 2020 0.6759 0.6903 0.6700 0.6700 54,300 -0.01(-1.46%)
Oct 15, 2020 0.6848 0.6848 0.6523 0.6799 42,402 -0.01(-1.96%)
Oct 14, 2020 0.6995 0.7000 0.6700 0.6935 39,919 +0.00(+0.22%)
Oct 13, 2020 0.7565 0.7693 0.6837 0.6920 93,107 -0.00(-0.45%)
Oct 12, 2020 0.7470 0.7470 0.5920 0.6951 171,576 -0.01(-2.10%)
Oct 09, 2020 0.6164 0.7450 0.6059 0.7100 549,000 +0.11(+18.39%)
Oct 08, 2020 0.5533 0.5997 0.5478 0.5997 42,542 +0.04(+7.09%)
Oct 07, 2020 0.5270 0.5600 0.5247 0.5600 92,724 +0.04(+6.67%)
Oct 06, 2020 0.4891 0.5301 0.4891 0.5250 6,350 +0.01(+1.45%)
Oct 05, 2020 0.5239 0.5456 0.5100 0.5175 33,644 -0.01(-2.56%)
Oct 02, 2020 0.4988 0.5469 0.4915 0.5311 145,100 +0.02(+3.35%)
Oct 01, 2020 0.4983 0.5273 0.4915 0.5139 96,419 -0.00(-0.37%)
Sep 30, 2020 0.5100 0.5662 0.4921 0.5158 126,442 -0.02(-4.48%)
Sep 29, 2020 0.5101 0.5400 0.5101 0.5400 22,556 +0.02(+3.15%)
Sep 28, 2020 0.5157 0.5339 0.5075 0.5235 16,632 +0.01(+2.31%)
Sep 25, 2020 0.5206 0.5261 0.5070 0.5117 36,800 -0.02(-3.45%)
Sep 24, 2020 0.4910 0.5397 0.4910 0.5300 10,312 -0.00(-0.58%)
Sep 23, 2020 0.5457 0.5568 0.5300 0.5331 22,664 -0.02(-4.15%)
Sep 22, 2020 0.5525 0.5700 0.5500 0.5562 12,469 +0.00(+0.87%)
Sep 21, 2020 0.5739 0.5800 0.5400 0.5514 57,558 -0.02(-4.19%)
Sep 18, 2020 0.6092 0.6092 0.5750 0.5755 21,500 -0.02(-4.08%)
Sep 17, 2020 0.5750 0.6090 0.5720 0.6000 21,406 -0.02(-3.02%)
Sep 16, 2020 0.6420 0.6500 0.5979 0.6187 80,522 -0.03(-4.89%)
Sep 15, 2020 0.6432 0.6719 0.6432 0.6505 18,923 +0.00(+0.08%)
Sep 14, 2020 0.6933 0.6933 0.6421 0.6500 79,001 -0.02(-2.45%)
Sep 11, 2020 0.6487 0.6720 0.6476 0.6663 47,200 -0.00(-0.67%)
Sep 10, 2020 0.6741 0.6741 0.6418 0.6708 67,913 -0.00(-0.62%)
Sep 09, 2020 0.6550 0.6809 0.6504 0.6750 18,324 +0.01(+0.75%)
Sep 08, 2020 0.6799 0.6799 0.6417 0.6700 25,127 -0.01(-1.44%)
Sep 04, 2020 0.6470 0.7000 0.6470 0.6798 21,700 +0.01(+1.09%)
Sep 03, 2020 0.6831 0.6997 0.6677 0.6725 12,926 -0.03(-3.80%)
Sep 02, 2020 0.7171 0.7180 0.6841 0.6991 93,185 -0.01(-0.74%)
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.