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

Riv Cap Inc (OP: CNPOF )

0.1065 +0.0071 (+7.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 17, 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 (%)
Feb 28, 2023 0.1234 0.1258 0.1126 0.1200 31,950 -0.00(-2.76%)
Feb 27, 2023 0.1200 0.1234 0.1158 0.1234 23,300 -0.00(-3.14%)
Feb 24, 2023 0.1447 0.1447 0.1222 0.1274 88,760 -0.01(-8.01%)
Feb 23, 2023 0.1183 0.1630 0.1183 0.1385 358,798 +0.02(+18.07%)
Feb 22, 2023 0.1167 0.1211 0.1167 0.1173 22,900 -0.00(-1.84%)
Feb 21, 2023 0.1222 0.1222 0.1166 0.1195 39,490 -0.00(-2.21%)
Feb 17, 2023 0.1173 0.1222 0.1172 0.1222 11,980 -0.01(-4.31%)
Feb 16, 2023 0.1276 0.1277 0.1249 0.1277 7,049 -0.00(-0.31%)
Feb 15, 2023 0.1310 0.1310 0.1191 0.1281 16,270 +0.00(+1.18%)
Feb 14, 2023 0.1310 0.1310 0.1266 0.1266 5,980 -0.00(-0.39%)
Feb 13, 2023 0.1300 0.1300 0.1271 0.1271 6,902 -0.00(-3.71%)
Feb 10, 2023 0.1325 0.1325 0.1275 0.1320 75,380 +0.00(+0.46%)
Feb 09, 2023 0.1357 0.1400 0.1300 0.1314 557,535 +0.00(+0.00%)
Feb 08, 2023 0.1267 0.1346 0.1266 0.1314 17,144 -0.00(-0.08%)
Feb 07, 2023 0.1315 0.1315 0.1315 0.1315 1,825 -0.01(-3.66%)
Feb 06, 2023 0.1332 0.1365 0.1330 0.1365 4,275 +0.00(+2.63%)
Feb 03, 2023 0.1415 0.1464 0.1306 0.1330 137,286 -0.01(-6.01%)
Feb 02, 2023 0.1425 0.1425 0.1350 0.1415 17,100 -0.00(-0.70%)
Feb 01, 2023 0.1350 0.1425 0.1340 0.1425 295,688 +0.00(+0.42%)
Jan 31, 2023 0.1345 0.1454 0.1345 0.1419 37,360 +0.01(+5.50%)
Jan 30, 2023 0.1565 0.1565 0.1296 0.1345 309,332 -0.02(-13.95%)
Jan 27, 2023 0.1502 0.1670 0.1485 0.1563 61,427 +0.00(+0.84%)
Jan 26, 2023 0.1706 0.1750 0.1550 0.1550 23,960 -0.02(-9.14%)
Jan 25, 2023 0.1803 0.1805 0.1706 0.1706 35,239 -0.02(-10.16%)
Jan 24, 2023 0.2000 0.2000 0.1803 0.1899 2,450 +0.01(+5.97%)
Jan 23, 2023 0.1768 0.1794 0.1768 0.1792 1,750 +0.00(+1.47%)
Jan 19, 2023 0.1766 50 -0.00(-2.43%)
Jan 18, 2023 0.1840 0.1900 0.1810 0.1810 17,110 -0.01(-2.90%)
Jan 17, 2023 0.1900 0.1900 0.1766 0.1864 7,189 -0.00(-1.89%)
Jan 13, 2023 0.1900 0.1900 0.1850 0.1900 35,150 +0.01(+5.56%)
Jan 12, 2023 0.1830 0.1916 0.1800 0.1800 63,913 -0.01(-3.33%)
Jan 11, 2023 0.1758 0.1862 0.1741 0.1862 58,850 +0.00(+2.08%)
Jan 10, 2023 0.1640 0.1824 0.1640 0.1824 63,900 +0.01(+6.17%)
Jan 09, 2023 0.1640 0.1780 0.1640 0.1718 61,649 +0.00(+2.38%)
Jan 06, 2023 0.1694 0.1700 0.1596 0.1678 53,091 -0.00(-0.18%)
Jan 05, 2023 0.1634 0.1681 0.1604 0.1681 56,226 -0.00(-1.12%)
Jan 04, 2023 0.1678 0.1700 0.1661 0.1700 8,655 +0.01(+8.21%)
Jan 03, 2023 0.1543 0.1578 0.1543 0.1571 6,400 -0.00(-2.42%)
Dec 30, 2022 0.1340 0.1617 0.1340 0.1610 230,087 +0.01(+9.08%)
Dec 29, 2022 0.1437 0.1550 0.1424 0.1476 353,104 +0.00(+1.10%)
Dec 28, 2022 0.1757 0.1840 0.1324 0.1460 777,671 -0.03(-17.84%)
Dec 27, 2022 0.1700 0.2015 0.1700 0.1777 28,875 -0.02(-11.06%)
Dec 23, 2022 0.1643 0.2360 0.1643 0.1998 145,377 +0.01(+7.94%)
Dec 22, 2022 0.1928 0.1928 0.1672 0.1851 51,399 +0.00(+0.05%)
Dec 21, 2022 0.2186 0.2186 0.1791 0.1850 498,313 -0.01(-3.44%)
Dec 20, 2022 0.1960 0.2151 0.1711 0.1916 133,017 -0.00(-2.39%)
Dec 19, 2022 0.2020 0.2276 0.1919 0.1963 220,351 -0.04(-17.00%)
Dec 16, 2022 0.2200 0.2370 0.2000 0.2365 351,123 +0.02(+7.50%)
Dec 15, 2022 0.2110 0.2400 0.2110 0.2200 202,472 -0.01(-3.68%)
Dec 14, 2022 0.2385 0.2385 0.2048 0.2284 460,775 -0.01(-4.11%)
Dec 13, 2022 0.2437 0.2604 0.2340 0.2382 471,391 -0.01(-3.76%)
Dec 12, 2022 0.2405 0.2742 0.2405 0.2475 45,855 -0.03(-9.34%)
Dec 09, 2022 0.2380 0.2779 0.2380 0.2730 186,384 +0.04(+15.04%)
Dec 08, 2022 0.2190 0.2400 0.2190 0.2373 5,700 -0.00(-1.12%)
Dec 07, 2022 0.2423 0.2429 0.2400 0.2400 19,007 +0.00(+0.00%)
Dec 06, 2022 0.2328 0.2400 0.2295 0.2400 19,206 -0.03(-10.78%)
Dec 05, 2022 0.2800 0.2986 0.2548 0.2690 52,818 +0.01(+4.22%)
Dec 02, 2022 0.2889 0.2889 0.2581 0.2581 67,993 -0.02(-8.15%)
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.