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

Riv Cap Inc (OP: CNPOF )

0.0994 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 16, 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 31, 2020 0.7383 0.7500 0.7277 0.7350 41,300 +0.00(+0.00%)
Jul 30, 2020 0.7500 0.7500 0.7300 0.7350 44,185 -0.02(-2.00%)
Jul 29, 2020 0.7200 0.7750 0.7200 0.7500 111,068 -0.02(-3.05%)
Jul 28, 2020 0.7500 0.7736 0.7477 0.7736 52,837 +0.01(+0.66%)
Jul 27, 2020 0.7676 0.7794 0.7500 0.7685 51,557 +0.01(+0.83%)
Jul 24, 2020 0.7785 0.7870 0.7501 0.7622 38,200 -0.02(-2.28%)
Jul 23, 2020 0.7800 0.7935 0.7700 0.7800 32,855 +0.01(+1.04%)
Jul 22, 2020 0.8150 0.8200 0.7711 0.7720 26,041 -0.03(-3.50%)
Jul 21, 2020 0.7821 0.8064 0.7821 0.8000 35,413 +0.02(+2.45%)
Jul 20, 2020 0.7806 0.8045 0.7800 0.7809 34,381 -0.01(-0.66%)
Jul 17, 2020 0.7900 0.8078 0.7713 0.7861 33,000 +0.02(+2.09%)
Jul 16, 2020 0.7716 0.8000 0.7700 0.7700 25,099 -0.00(-0.41%)
Jul 15, 2020 0.8162 0.8162 0.7731 0.7732 24,576 -0.02(-2.13%)
Jul 14, 2020 0.7959 0.8100 0.7800 0.7900 22,046 +0.00(+0.00%)
Jul 13, 2020 0.7756 0.8238 0.7380 0.7900 56,142 +0.01(+1.84%)
Jul 10, 2020 0.7990 0.7990 0.7700 0.7757 28,500 -0.01(-1.52%)
Jul 09, 2020 0.7905 0.7962 0.7706 0.7877 16,555 +0.01(+0.99%)
Jul 08, 2020 0.7845 0.7943 0.7220 0.7800 36,563 -0.00(-0.51%)
Jul 07, 2020 0.8000 0.8110 0.7473 0.7840 81,556 -0.01(-1.45%)
Jul 06, 2020 0.7906 0.8260 0.7804 0.7955 40,535 -0.01(-0.64%)
Jul 02, 2020 0.8094 0.8410 0.7710 0.8006 44,600 -0.04(-4.78%)
Jul 01, 2020 0.7800 0.8408 0.7800 0.8408 34,125 +0.05(+6.13%)
Jun 30, 2020 0.8003 0.8295 0.7922 0.7922 55,631 -0.01(-0.85%)
Jun 29, 2020 0.8464 0.8464 0.7910 0.7990 86,721 -0.00(-0.13%)
Jun 26, 2020 0.8040 0.8500 0.7853 0.8000 57,300 -0.02(-2.32%)
Jun 25, 2020 0.7917 0.8190 0.7734 0.8190 28,295 +0.00(+0.24%)
Jun 24, 2020 0.8395 0.8523 0.8040 0.8170 72,772 -0.04(-4.19%)
Jun 23, 2020 0.8867 0.8906 0.8370 0.8527 31,605 +0.01(+0.86%)
Jun 22, 2020 0.7930 0.8685 0.7930 0.8454 16,970 -0.01(-1.45%)
Jun 19, 2020 0.8624 0.8742 0.8280 0.8578 42,400 +0.00(+0.30%)
Jun 18, 2020 0.8416 0.8665 0.8124 0.8552 50,984 +0.01(+1.47%)
Jun 17, 2020 0.8879 0.8879 0.8235 0.8428 64,476 -0.02(-1.89%)
Jun 16, 2020 0.8185 0.8590 0.8185 0.8590 36,327 +0.05(+5.83%)
Jun 15, 2020 0.7800 0.8801 0.7800 0.8117 92,114 -0.02(-2.79%)
Jun 12, 2020 0.8687 0.9206 0.8350 0.8350 66,200 -0.02(-2.38%)
Jun 11, 2020 0.9458 0.9565 0.8400 0.8554 88,696 -0.12(-12.61%)
Jun 10, 2020 0.9819 0.9900 0.9500 0.9788 44,691 +0.00(+0.13%)
Jun 09, 2020 0.9758 0.9900 0.9595 0.9775 27,602 -0.01(-1.26%)
Jun 08, 2020 0.9519 1.010 0.9297 0.9900 79,026 +0.05(+5.54%)
Jun 05, 2020 0.9342 1.000 0.9269 0.9380 30,000 +0.01(+1.15%)
Jun 04, 2020 1.031 1.042 0.8162 0.9273 87,364 -0.08(-8.19%)
Jun 03, 2020 1.010 1.056 0.9618 1.010 114,008 +0.03(+3.38%)
Jun 02, 2020 1.000 1.035 0.9770 0.9770 44,994 -0.04(-4.06%)
Jun 01, 2020 1.033 1.033 0.9500 1.018 47,568 -0.01(-1.29%)
May 29, 2020 1.030 1.035 0.9379 1.032 140,600 -0.03(-2.68%)
May 28, 2020 1.030 1.159 1.014 1.060 154,491 +0.04(+3.41%)
May 27, 2020 1.140 1.140 0.9500 1.025 122,897 -0.07(-5.96%)
May 26, 2020 1.080 1.188 1.020 1.090 214,318 +0.21(+23.86%)
May 22, 2020 0.8425 0.8860 0.8200 0.8800 118,900 +0.03(+3.53%)
May 21, 2020 0.6793 0.8507 0.6636 0.8500 79,294 +0.17(+24.91%)
May 20, 2020 0.6557 0.6853 0.6410 0.6805 115,471 +0.03(+4.85%)
May 19, 2020 0.6630 0.6657 0.6000 0.6490 49,853 -0.01(-1.67%)
May 18, 2020 0.6500 0.6700 0.6300 0.6600 138,564 +0.05(+7.33%)
May 15, 2020 0.5650 0.6193 0.5650 0.6149 179,000 +0.03(+4.31%)
May 14, 2020 0.5550 0.6000 0.5550 0.5895 48,406 -0.00(-0.08%)
May 13, 2020 0.6522 0.6522 0.5721 0.5900 57,131 -0.04(-6.35%)
May 12, 2020 0.5860 0.6500 0.5860 0.6300 58,681 +0.02(+3.28%)
May 11, 2020 0.6450 0.6500 0.6032 0.6100 55,539 -0.04(-5.57%)
May 08, 2020 0.6000 0.6500 0.5909 0.6460 50,600 +0.05(+7.63%)
May 07, 2020 0.5700 0.6184 0.5700 0.6002 81,978 -0.00(-0.30%)
May 06, 2020 0.5585 0.6100 0.5585 0.6020 50,174 +0.02(+3.12%)
May 05, 2020 0.5765 0.5990 0.5700 0.5838 58,630 -0.01(-1.30%)
May 04, 2020 0.6000 0.6010 0.5718 0.5915 44,007 +0.01(+0.89%)
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.