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

Riv Cap Inc (OP: CNPOF )

0.1002 +0.0008 (+0.80%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.5100 0.5662 0.4921 0.5158 126,442 -0.02(-4.48%)
Sep 29, 2020 0.5101 0.5400 0.5101 0.5400 22,556 +0.02(+3.15%)
Sep 28, 2020 0.5157 0.5339 0.5075 0.5235 16,632 +0.01(+2.31%)
Sep 25, 2020 0.5206 0.5261 0.5070 0.5117 36,800 -0.02(-3.45%)
Sep 24, 2020 0.4910 0.5397 0.4910 0.5300 10,312 -0.00(-0.58%)
Sep 23, 2020 0.5457 0.5568 0.5300 0.5331 22,664 -0.02(-4.15%)
Sep 22, 2020 0.5525 0.5700 0.5500 0.5562 12,469 +0.00(+0.87%)
Sep 21, 2020 0.5739 0.5800 0.5400 0.5514 57,558 -0.02(-4.19%)
Sep 18, 2020 0.6092 0.6092 0.5750 0.5755 21,500 -0.02(-4.08%)
Sep 17, 2020 0.5750 0.6090 0.5720 0.6000 21,406 -0.02(-3.02%)
Sep 16, 2020 0.6420 0.6500 0.5979 0.6187 80,522 -0.03(-4.89%)
Sep 15, 2020 0.6432 0.6719 0.6432 0.6505 18,923 +0.00(+0.08%)
Sep 14, 2020 0.6933 0.6933 0.6421 0.6500 79,001 -0.02(-2.45%)
Sep 11, 2020 0.6487 0.6720 0.6476 0.6663 47,200 -0.00(-0.67%)
Sep 10, 2020 0.6741 0.6741 0.6418 0.6708 67,913 -0.00(-0.62%)
Sep 09, 2020 0.6550 0.6809 0.6504 0.6750 18,324 +0.01(+0.75%)
Sep 08, 2020 0.6799 0.6799 0.6417 0.6700 25,127 -0.01(-1.44%)
Sep 04, 2020 0.6470 0.7000 0.6470 0.6798 21,700 +0.01(+1.09%)
Sep 03, 2020 0.6831 0.6997 0.6677 0.6725 12,926 -0.03(-3.80%)
Sep 02, 2020 0.7171 0.7180 0.6841 0.6991 93,185 -0.01(-0.74%)
Sep 01, 2020 0.6900 0.7238 0.6900 0.7043 61,320 -0.01(-0.86%)
Aug 31, 2020 0.7160 0.7200 0.6864 0.7104 74,722 -0.01(-1.93%)
Aug 28, 2020 0.6985 0.7352 0.6985 0.7244 117,600 +0.00(+0.61%)
Aug 27, 2020 0.7168 0.7357 0.7100 0.7200 54,997 -0.00(-0.55%)
Aug 26, 2020 0.6818 0.7240 0.6740 0.7240 105,949 +0.04(+5.68%)
Aug 25, 2020 0.6710 0.6900 0.6503 0.6851 29,207 +0.03(+3.80%)
Aug 24, 2020 0.6911 0.7024 0.6525 0.6600 54,061 +0.00(+0.00%)
Aug 21, 2020 0.6492 0.6848 0.6401 0.6600 82,700 -0.01(-1.49%)
Aug 20, 2020 0.6300 0.6996 0.6200 0.6700 134,252 +0.05(+8.06%)
Aug 19, 2020 0.5730 0.6257 0.5730 0.6200 61,955 +0.02(+3.87%)
Aug 18, 2020 0.6040 0.6200 0.5800 0.5969 70,747 +0.02(+4.30%)
Aug 17, 2020 0.5974 0.6150 0.5647 0.5723 191,179 -0.01(-2.17%)
Aug 14, 2020 0.6125 0.6310 0.5750 0.5850 250,800 -0.04(-5.80%)
Aug 13, 2020 0.6277 0.6358 0.6004 0.6210 132,186 +0.00(+0.16%)
Aug 12, 2020 0.6369 0.6470 0.6200 0.6200 28,863 -0.01(-2.12%)
Aug 11, 2020 0.6542 0.6660 0.6009 0.6334 75,704 +0.02(+2.67%)
Aug 10, 2020 0.6621 0.6783 0.5942 0.6169 163,000 -0.01(-1.30%)
Aug 07, 2020 0.6700 0.6775 0.6121 0.6250 170,600 -0.04(-6.28%)
Aug 06, 2020 0.6993 0.7199 0.6622 0.6669 121,099 -0.04(-5.27%)
Aug 05, 2020 0.7085 0.7426 0.7000 0.7040 53,041 -0.03(-3.56%)
Aug 04, 2020 0.7567 0.7594 0.7219 0.7300 48,405 -0.07(-8.72%)
Aug 03, 2020 0.7201 0.7999 0.7201 0.7997 30,316 +0.06(+8.80%)
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%)
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.