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

Riv Cap Inc (OP: CNPOF )

0.0800 +0.0100 (+14.29%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 (%)
Jan 31, 2022 0.9880 1.050 0.9057 1.050 50,973 +0.04(+3.96%)
Jan 28, 2022 0.9910 1.010 0.9600 1.010 119,658 +0.01(+0.50%)
Jan 27, 2022 0.9300 1.030 0.9300 1.005 36,200 -0.03(-2.71%)
Jan 26, 2022 1.060 1.060 1.030 1.033 16,593 -0.01(-0.63%)
Jan 25, 2022 1.010 1.040 1.010 1.040 10,860 +0.01(+1.12%)
Jan 24, 2022 1.020 1.030 0.9697 1.028 106,605 -0.02(-2.19%)
Jan 21, 2022 1.080 1.080 1.050 1.051 161,844 -0.03(-2.69%)
Jan 20, 2022 1.100 1.103 1.080 1.080 130,428 -0.02(-1.82%)
Jan 19, 2022 1.120 1.133 1.090 1.100 80,682 -0.02(-1.79%)
Jan 18, 2022 1.114 1.130 1.110 1.120 199,827 -0.01(-0.88%)
Jan 14, 2022 1.130 0 +0.01(+1.15%)
Jan 13, 2022 1.120 1.140 1.110 1.117 40,461 -0.00(-0.26%)
Jan 12, 2022 1.170 1.170 1.114 1.120 58,705 -0.02(-1.75%)
Jan 11, 2022 1.050 1.166 1.050 1.140 76,718 -0.01(-0.87%)
Jan 10, 2022 1.170 1.170 1.130 1.150 26,351 -0.02(-1.71%)
Jan 07, 2022 1.190 1.190 1.145 1.170 25,227 -0.03(-2.50%)
Jan 06, 2022 1.160 1.200 1.150 1.200 46,933 +0.02(+1.69%)
Jan 05, 2022 1.050 1.200 1.050 1.180 49,393 -0.02(-1.67%)
Jan 04, 2022 1.188 1.200 1.150 1.200 23,967 +0.04(+3.45%)
Jan 03, 2022 1.060 1.230 1.060 1.160 40,332 +0.02(+1.75%)
Dec 31, 2021 1.102 1.159 1.100 1.140 51,647 +0.03(+2.89%)
Dec 30, 2021 1.090 1.120 1.070 1.108 136,437 +0.01(+0.73%)
Dec 29, 2021 1.110 1.130 1.100 1.100 45,951 -0.02(-1.79%)
Dec 28, 2021 1.160 1.195 1.120 1.120 65,309 -0.03(-2.61%)
Dec 27, 2021 1.100 1.175 1.070 1.150 103,243 +0.02(+1.72%)
Dec 23, 2021 1.085 1.150 1.085 1.131 219,418 -0.02(-1.39%)
Dec 22, 2021 1.080 1.146 1.070 1.146 174,744 +0.07(+6.15%)
Dec 21, 2021 1.042 1.100 1.042 1.080 65,877 +0.02(+1.89%)
Dec 20, 2021 1.120 1.120 1.040 1.060 76,342 -0.03(-2.87%)
Dec 17, 2021 1.110 1.116 1.091 1.091 60,233 -0.05(-4.27%)
Dec 16, 2021 1.100 1.155 1.100 1.140 230,635 +0.06(+5.56%)
Dec 15, 2021 1.020 1.090 1.020 1.080 103,794 -0.01(-0.92%)
Dec 14, 2021 1.100 1.106 1.070 1.090 62,357 -0.03(-2.68%)
Dec 13, 2021 1.160 1.163 1.100 1.120 92,475 -0.05(-4.27%)
Dec 10, 2021 1.155 1.186 1.155 1.170 25,900 -0.01(-0.76%)
Dec 09, 2021 1.185 1.190 1.160 1.179 109,652 -0.02(-1.75%)
Dec 08, 2021 1.110 1.200 1.110 1.200 45,864 +0.02(+1.95%)
Dec 07, 2021 1.100 1.202 1.100 1.177 76,190 -0.02(-1.92%)
Dec 06, 2021 1.167 1.240 1.165 1.200 55,406 +0.03(+3.00%)
Dec 03, 2021 1.200 1.200 1.160 1.165 440,921 -0.03(-2.92%)
Dec 02, 2021 1.160 1.200 1.100 1.200 55,655 +0.04(+3.45%)
Dec 01, 2021 1.185 1.198 1.160 1.160 97,461 -0.02(-1.69%)
Nov 30, 2021 1.225 1.230 1.170 1.180 73,373 -0.05(-4.07%)
Nov 29, 2021 1.285 1.323 1.220 1.230 154,346 +0.03(+2.50%)
Nov 26, 2021 1.210 1.220 1.170 1.200 260,641 -0.06(-4.99%)
Nov 24, 2021 1.205 1.270 1.205 1.263 139,155 +0.04(+3.52%)
Nov 23, 2021 1.230 1.235 1.200 1.220 144,461 -0.02(-1.61%)
Nov 22, 2021 1.300 1.300 1.230 1.240 137,669 +0.00(+0.00%)
Nov 19, 2021 1.250 1.260 1.240 1.240 31,573 -0.02(-1.59%)
Nov 18, 2021 1.290 1.290 1.241 1.260 220,928 -0.00(-0.38%)
Nov 17, 2021 1.350 1.350 1.250 1.265 196,734 -0.04(-2.71%)
Nov 16, 2021 1.310 1.340 1.287 1.300 99,986 -0.01(-0.76%)
Nov 15, 2021 1.340 1.372 1.310 1.310 180,042 +0.00(+0.00%)
Nov 12, 2021 1.340 1.430 1.300 1.310 334,448 +0.01(+0.77%)
Nov 11, 2021 1.300 1.340 1.280 1.300 251,379 -0.02(-1.52%)
Nov 10, 2021 1.410 1.320 108,153 -0.05(-3.86%)
Nov 09, 2021 1.370 1.390 1.300 1.373 66,082 +0.02(+1.70%)
Nov 08, 2021 1.290 1.400 1.272 1.350 301,667 +0.07(+5.47%)
Nov 05, 2021 1.263 1.290 1.250 1.280 285,728 +0.02(+1.59%)
Nov 04, 2021 1.246 1.268 1.240 1.260 151,848 -0.02(-1.37%)
Nov 03, 2021 1.250 1.290 1.250 1.278 229,590 -0.00(-0.20%)
Nov 02, 2021 1.300 1.300 1.251 1.280 148,037 -0.01(-0.78%)
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.