Riv Cap Inc (OP: CNPOF )

0.2157 -0.0153 (-6.62%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.2479 0.2479 0.2310 0.2310 5,800 +0.00(+0.00%)
Nov 23, 2022 0.2220 0.2625 0.2220 0.2310 38,793 -0.00(-1.28%)
Nov 22, 2022 0.2380 0.2600 0.2340 0.2340 10,510 -0.03(-10.00%)
Nov 21, 2022 0.2700 0.2733 0.2200 0.2600 71,805 -0.01(-5.32%)
Nov 18, 2022 0.2823 0.2942 0.2716 0.2746 17,883 +0.01(+2.62%)
Nov 17, 2022 0.2981 0.3007 0.2676 0.2676 6,657 -0.01(-3.60%)
Nov 16, 2022 0.2800 0.2820 0.2769 0.2776 5,224 -0.01(-2.25%)
Nov 15, 2022 0.2991 0.3056 0.2840 0.2840 29,246 +0.00(+0.00%)
Nov 14, 2022 0.3045 0.3149 0.2746 0.2840 55,867 +0.00(+0.14%)
Nov 11, 2022 0.2875 0.2900 0.2836 0.2836 13,598 -0.00(-0.14%)
Nov 10, 2022 0.2644 0.2850 0.2644 0.2840 6,026 +0.00(+1.72%)
Nov 09, 2022 0.3117 0.3463 0.2782 0.2792 4,080 -0.02(-6.68%)
Nov 08, 2022 0.3007 0.3007 0.2992 0.2992 16,065 +0.01(+3.96%)
Nov 07, 2022 0.2896 0.2896 0.2878 0.2878 535 -0.01(-4.29%)
Nov 04, 2022 0.2975 0.3076 0.2975 0.3007 2,471 +0.02(+6.07%)
Nov 03, 2022 0.2770 0.2870 0.2669 0.2835 20,282 -0.01(-4.99%)
Nov 02, 2022 0.3289 0.3290 0.2966 0.2984 20,197 -0.04(-12.24%)
Nov 01, 2022 0.3169 0.3400 0.2917 0.3400 15,329 +0.03(+8.35%)
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%)
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.