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

Riv Cap Inc (OP: CNPOF )

0.0990 +0.0090 (+10.00%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2022 0.5157 0.5579 0.5157 0.5329 2,905 -0.01(-1.31%)
Jun 30, 2022 0.5400 0.5400 0.5335 0.5400 2,088 +0.01(+2.78%)
Jun 29, 2022 0.5248 0.5364 0.5248 0.5254 4,028 -0.00(-0.32%)
Jun 28, 2022 0.5406 0.5544 0.5271 0.5271 3,060 -0.01(-1.99%)
Jun 27, 2022 0.5238 0.5465 0.5238 0.5378 3,405 -0.02(-3.96%)
Jun 24, 2022 0.5287 0.5654 0.5236 0.5600 33,073 +0.04(+8.21%)
Jun 23, 2022 0.5175 0.5175 0.5175 0.5175 100 -0.01(-2.36%)
Jun 22, 2022 0.5298 0.5300 0.5211 0.5300 2,150 +0.01(+1.69%)
Jun 21, 2022 0.4779 0.5293 0.4779 0.5212 21,301 +0.03(+6.15%)
Jun 17, 2022 0.5000 0.5100 0.4910 0.4910 13,224 -0.02(-4.83%)
Jun 16, 2022 0.5000 0.5240 0.4888 0.5159 32,288 -0.01(-1.55%)
Jun 15, 2022 0.5456 0.5456 0.5230 0.5240 19,860 -0.01(-1.37%)
Jun 14, 2022 0.5241 0.5413 0.5230 0.5313 27,757 +0.01(+2.85%)
Jun 13, 2022 0.5247 0.5450 0.5093 0.5166 63,426 -0.03(-5.21%)
Jun 10, 2022 0.5400 0.5470 0.5350 0.5450 9,041 +0.00(+0.46%)
Jun 09, 2022 0.5500 0.5567 0.5414 0.5425 18,100 -0.01(-0.97%)
Jun 08, 2022 0.5603 0.5718 0.5478 0.5478 11,446 -0.03(-5.14%)
Jun 07, 2022 0.5650 0.5840 0.5650 0.5775 6,782 +0.00(+0.86%)
Jun 06, 2022 0.5250 0.5900 0.5250 0.5726 6,819 -0.02(-3.28%)
Jun 03, 2022 0.5810 0.6050 0.5650 0.5920 56,640 -0.01(-1.33%)
Jun 02, 2022 0.5999 0.6204 0.5999 0.6000 5,869 -0.00(-0.33%)
Jun 01, 2022 0.6061 0.6146 0.6020 0.6020 24,994 +0.00(+0.33%)
May 31, 2022 0.6073 0.6220 0.6000 0.6000 119,430 -0.02(-2.44%)
May 27, 2022 0.6454 0.6599 0.6001 0.6150 242,773 -0.02(-2.43%)
May 26, 2022 0.6100 0.6400 0.6100 0.6303 99,175 -0.01(-1.52%)
May 25, 2022 0.6100 0.6600 0.6100 0.6400 45,750 +0.02(+3.06%)
May 24, 2022 0.6440 0.6440 0.6000 0.6210 64,841 -0.11(-15.22%)
May 23, 2022 0.6446 0.7325 0.6400 0.7325 2,100 +0.11(+17.20%)
May 20, 2022 0.6167 0.6270 0.6100 0.6250 49,249 -0.00(-0.16%)
May 19, 2022 0.6317 0.6399 0.6001 0.6260 71,318 -0.00(-0.63%)
May 18, 2022 0.6500 0.6600 0.6300 0.6300 73,072 -0.02(-3.08%)
May 17, 2022 0.6578 0.6700 0.6500 0.6500 38,313 -0.01(-1.52%)
May 16, 2022 0.5830 0.6627 0.5830 0.6600 64,754 +0.01(+1.54%)
May 13, 2022 0.6574 0.6759 0.6487 0.6500 175,046 +0.01(+1.40%)
May 12, 2022 0.8386 0.8386 0.6198 0.6410 114,413 -0.08(-10.94%)
May 11, 2022 0.7281 0.7456 0.6800 0.7197 50,300 -0.02(-2.15%)
May 10, 2022 0.7400 0.7550 0.7000 0.7355 48,860 -0.01(-0.86%)
May 09, 2022 0.7065 0.8101 0.7065 0.7419 97,490 -0.08(-9.61%)
May 06, 2022 0.8430 0.8430 0.7900 0.8208 90,258 -0.04(-4.56%)
May 05, 2022 0.8450 0.9002 0.8450 0.8600 86,141 -0.11(-11.34%)
May 04, 2022 0.9409 0.9900 0.9148 0.9700 97,740 -0.03(-3.00%)
May 03, 2022 0.9840 1.006 0.9840 1.000 24,366 +0.01(+1.01%)
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.