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 (%)
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%)
May 02, 2022 0.9800 0.9980 0.9800 0.9900 31,615 +0.01(+0.51%)
Apr 29, 2022 1.010 1.010 0.9653 0.9850 110,675 -0.02(-1.50%)
Apr 28, 2022 0.9695 1.020 0.9695 1.000 73,689 +0.01(+0.67%)
Apr 27, 2022 0.9150 1.068 0.8900 0.9933 82,474 -0.01(-0.67%)
Apr 26, 2022 0.9768 1.040 0.9574 1.000 150,951 -0.01(-1.19%)
Apr 25, 2022 1.040 1.040 1.000 1.012 8,442 +0.00(+0.00%)
Apr 22, 2022 0.9900 1.020 0.9899 1.012 13,712 +0.01(+1.20%)
Apr 21, 2022 1.035 1.040 0.9963 1.000 49,385 -0.05(-4.76%)
Apr 20, 2022 1.038 1.090 1.025 1.050 7,401 -0.01(-0.94%)
Apr 19, 2022 0.9400 1.060 0.9400 1.060 22,251 +0.03(+2.91%)
Apr 18, 2022 1.052 1.071 1.000 1.030 25,401 -0.04(-3.74%)
Apr 14, 2022 1.105 1.105 1.070 1.070 34,142 -0.04(-3.60%)
Apr 13, 2022 1.100 1.125 1.100 1.110 8,941 +0.01(+0.91%)
Apr 12, 2022 1.145 1.190 1.090 1.100 150,626 -0.04(-3.51%)
Apr 11, 2022 1.117 1.160 1.101 1.140 83,389 -0.03(-2.56%)
Apr 08, 2022 1.160 1.175 1.154 1.170 88,936 +0.01(+0.86%)
Apr 07, 2022 1.190 1.190 1.100 1.160 46,212 +0.03(+2.65%)
Apr 06, 2022 1.150 1.190 1.110 1.130 43,563 +0.01(+0.89%)
Apr 05, 2022 1.215 1.215 1.120 1.120 49,127 -0.07(-5.96%)
Apr 04, 2022 1.208 1.250 1.191 1.191 12,061 +0.00(+0.08%)
Apr 01, 2022 1.230 1.270 1.190 1.190 5,732 -0.06(-4.65%)
Mar 31, 2022 1.270 1.350 1.120 1.248 88,259 -0.03(-2.50%)
Mar 30, 2022 1.395 1.450 1.251 1.280 83,798 -0.04(-3.03%)
Mar 29, 2022 1.265 1.320 1.240 1.320 31,496 +0.05(+3.94%)
Mar 28, 2022 1.320 1.380 1.240 1.270 97,013 -0.05(-3.79%)
Mar 25, 2022 1.320 1.400 1.320 1.320 190,195 -0.00(-0.01%)
Mar 24, 2022 1.320 1.330 1.270 1.320 166,150 +0.01(+0.58%)
Mar 23, 2022 1.176 1.325 1.140 1.312 436,480 +0.11(+9.38%)
Mar 22, 2022 1.200 1.240 1.200 1.200 88,050 +0.01(+0.84%)
Mar 21, 2022 1.090 1.230 1.090 1.190 224,098 +0.09(+8.18%)
Mar 18, 2022 1.100 1.112 1.020 1.100 33,421 +0.03(+2.33%)
Mar 17, 2022 1.070 1.075 1.020 1.075 11,996 +0.05(+5.39%)
Mar 16, 2022 1.015 1.020 0.9920 1.020 24,402 +0.01(+0.99%)
Mar 15, 2022 1.030 1.030 0.9900 1.010 47,890 +0.02(+2.37%)
Mar 14, 2022 0.9800 1.074 0.9800 0.9866 84,309 -0.01(-1.34%)
Mar 11, 2022 1.055 1.055 1.000 1.000 42,600 -0.08(-7.58%)
Mar 10, 2022 1.050 1.106 1.050 1.082 286,416 +0.03(+3.05%)
Mar 09, 2022 1.110 1.110 1.042 1.050 103,242 -0.03(-2.78%)
Mar 08, 2022 1.060 1.086 1.050 1.080 75,383 +0.05(+4.35%)
Mar 07, 2022 1.010 1.060 1.010 1.035 54,845 -0.07(-5.91%)
Mar 04, 2022 1.060 1.130 1.060 1.100 25,045 +0.00(+0.00%)
Mar 03, 2022 1.124 1.140 1.100 1.100 23,220 -0.04(-3.51%)
Mar 02, 2022 1.140 1.140 1.040 1.140 3,800 +0.10(+9.62%)
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.