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

Riv Cap Inc (OP: CNPOF )

0.0676 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 0.2310 0.2780 0.2234 0.2581 63,566 -0.01(-4.41%)
Nov 29, 2022 0.2132 0.2700 0.2100 0.2700 243,650 +0.05(+25.17%)
Nov 28, 2022 0.2453 0.2453 0.2100 0.2157 57,581 -0.02(-6.62%)
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.