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

Riv Cap Inc (OP: CNPOF )

0.0915 +0.0015 (+1.67%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 13, 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 (%)
Oct 31, 2023 0.0851 0.1018 0.0850 0.0850 13,618 -0.01(-7.71%)
Oct 30, 2023 0.1020 0.1020 0.0921 0.0921 111,755 -0.00(-0.97%)
Oct 27, 2023 0.0900 0.1050 0.0900 0.0930 5,000 -0.00(-4.62%)
Oct 26, 2023 0.1000 0.1000 0.0861 0.0975 2,311 -0.00(-2.50%)
Oct 25, 2023 0.1000 0.1000 0.0850 0.1000 106,740 -0.00(-1.96%)
Oct 24, 2023 0.1024 0.1024 0.0850 0.1020 3,850 +0.00(+2.00%)
Oct 23, 2023 0.0874 0.1000 0.0830 0.1000 3,622 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1000 0.1000 145,865 -0.01(-9.91%)
Oct 19, 2023 0.1110 0.1110 0.1110 0.1110 188 +0.01(+5.71%)
Oct 18, 2023 0.1140 0.1150 0.1050 0.1050 29,202 -0.01(-4.55%)
Oct 17, 2023 0.1078 0.1108 0.1078 0.1100 4,421 -0.00(-2.14%)
Oct 13, 2023 0.1124 0 +0.00(+2.93%)
Oct 12, 2023 0.1010 0.1170 0.1010 0.1092 80,738 -0.00(-3.70%)
Oct 11, 2023 0.1140 0.1148 0.1134 0.1134 46,865 -0.00(-3.49%)
Oct 10, 2023 0.1134 0.1200 0.1134 0.1175 35,056 +0.01(+6.82%)
Oct 09, 2023 0.1080 0.1200 0.1010 0.1100 59,843 -0.01(-8.41%)
Oct 06, 2023 0.1164 0.1201 0.1164 0.1201 2,500 -0.00(-3.92%)
Oct 05, 2023 0.1302 0.1308 0.1141 0.1250 35,070 +0.00(+3.14%)
Oct 04, 2023 0.1284 0.1288 0.1136 0.1212 42,692 -0.01(-6.77%)
Oct 03, 2023 0.1288 0.1377 0.1236 0.1300 8,264 +0.00(+0.00%)
Oct 02, 2023 0.1235 0.1420 0.1235 0.1300 69,550 -0.01(-7.34%)
Sep 29, 2023 0.1357 0.1416 0.1300 0.1403 90,359 +0.02(+16.92%)
Sep 28, 2023 0.1309 0.1410 0.1200 0.1200 125,243 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1350 0.1150 0.1150 112,804 +0.00(+0.00%)
Sep 26, 2023 0.1186 0.1269 0.1150 0.1150 19,016 +0.01(+4.55%)
Sep 25, 2023 0.1243 0.1190 0.1100 0.1100 32,740 -0.00(-2.65%)
Sep 22, 2023 0.1209 0.1209 0.1064 0.1130 10,851 -0.00(-4.24%)
Sep 21, 2023 0.1150 0.1180 0.1074 0.1180 10,895 -0.01(-5.30%)
Sep 20, 2023 0.1300 0.1320 0.1142 0.1246 128,825 -0.01(-8.45%)
Sep 19, 2023 0.1420 0.1420 0.1361 0.1361 3,283 -0.00(-2.79%)
Sep 18, 2023 0.1450 0.1530 0.1300 0.1400 156,702 -0.00(-1.62%)
Sep 15, 2023 0.1421 0.1500 0.1368 0.1423 81,025 +0.01(+9.46%)
Sep 14, 2023 0.1340 0.1340 0.1300 0.1300 27,806 -0.01(-3.70%)
Sep 13, 2023 0.1165 0.1471 0.1165 0.1350 74,697 -0.00(-2.53%)
Sep 12, 2023 0.1426 0.1471 0.1330 0.1385 27,497 +0.00(+3.13%)
Sep 11, 2023 0.1159 0.1450 0.1159 0.1343 83,463 +0.01(+8.05%)
Sep 08, 2023 0.1085 0.1244 0.1085 0.1243 12,300 +0.01(+6.06%)
Sep 07, 2023 0.1147 0.1252 0.0900 0.1172 195,651 -0.02(-11.41%)
Sep 06, 2023 0.1539 0.1539 0.1323 0.1323 83,435 -0.02(-11.80%)
Sep 05, 2023 0.1400 0.1600 0.1226 0.1500 370,155 +0.03(+30.43%)
Sep 01, 2023 0.1076 0.1212 0.1019 0.1150 59,901 +0.01(+4.55%)
Aug 31, 2023 0.0985 0.1111 0.0943 0.1100 93,788 +0.01(+12.36%)
Aug 30, 2023 0.0850 0.1018 0.0820 0.0979 42,358 +0.01(+11.25%)
Aug 29, 2023 0.0800 0.0910 0.0800 0.0880 7,950 +0.00(+2.33%)
Aug 28, 2023 0.0861 0.0867 0.0835 0.0860 15,966 -0.00(-0.92%)
Aug 25, 2023 0.0918 0.0918 0.0751 0.0868 65,101 -0.01(-8.82%)
Aug 24, 2023 0.0850 0.0952 0.0850 0.0952 35,485 -0.00(-3.05%)
Aug 23, 2023 0.0982 0.0982 0.0982 0.0982 3,001 +0.01(+12.23%)
Aug 22, 2023 0.0933 0.0974 0.0875 0.0875 8,498 -0.01(-6.42%)
Aug 18, 2023 0.0935 100 -0.00(-1.06%)
Aug 17, 2023 0.0930 0.1000 0.0930 0.0945 1,673 -0.00(-1.15%)
Aug 16, 2023 0.0890 0.0979 0.0890 0.0956 4,100 +0.02(+25.62%)
Aug 15, 2023 0.0855 0.0917 0.0761 0.0761 104,545 -0.02(-18.08%)
Aug 14, 2023 0.0905 0.0929 0.0905 0.0929 1,101 +0.00(+5.69%)
Aug 11, 2023 0.0900 0.0954 0.0739 0.0879 140,759 -0.00(-1.24%)
Aug 10, 2023 0.1021 0.1021 0.0890 0.0890 59,182 -0.01(-6.51%)
Aug 09, 2023 0.0940 0.0964 0.0894 0.0952 17,314 +0.00(+2.37%)
Aug 08, 2023 0.0970 0.1019 0.0921 0.0930 39,242 -0.00(-0.11%)
Aug 07, 2023 0.0921 0.1050 0.0921 0.0931 17,836 +0.00(+1.09%)
Aug 04, 2023 0.1049 0.1049 0.0921 0.0921 85,697 -0.01(-7.90%)
Aug 03, 2023 0.0990 0.1001 0.0925 0.1000 30,370 +0.00(+2.04%)
Aug 02, 2023 0.1050 0.1050 0.0951 0.0980 51,708 -0.00(-2.00%)
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.