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

Riv Cap Inc (OP: CNPOF )

0.0900 -0.0025 (-2.70%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 2, 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 (%)
Apr 28, 2023 0.0870 0.0920 0.0777 0.0856 167,106 +0.00(+0.23%)
Apr 27, 2023 0.0894 0.0900 0.0832 0.0854 27,249 +0.00(+1.43%)
Apr 26, 2023 0.0860 0.0860 0.0810 0.0842 12,235 -0.01(-6.44%)
Apr 25, 2023 0.0800 0.0900 0.0800 0.0900 1,195 -0.01(-7.12%)
Apr 24, 2023 0.0800 0.1000 0.0800 0.0969 10,625 +0.02(+21.12%)
Apr 21, 2023 0.0866 0.0963 0.0800 0.0800 9,275 -0.00(-3.73%)
Apr 20, 2023 0.0873 0.0919 0.0831 0.0831 65,955 -0.01(-14.77%)
Apr 19, 2023 0.0865 0.0975 0.0854 0.0975 21,331 +0.01(+7.85%)
Apr 18, 2023 0.0854 0.0994 0.0854 0.0904 3,252 +0.00(+2.03%)
Apr 17, 2023 0.0890 0.0938 0.0876 0.0886 1,535 +0.00(+0.45%)
Apr 14, 2023 0.0882 0.0882 0.0882 0.0882 900 +0.00(+0.23%)
Apr 13, 2023 0.0984 0.0984 0.0880 0.0880 2,499 -0.01(-5.98%)
Apr 12, 2023 0.0862 0.1000 0.0862 0.0936 41,188 +0.01(+8.58%)
Apr 10, 2023 0.0862 300 -0.00(-1.93%)
Apr 06, 2023 0.0900 0.0921 0.0879 0.0879 22,025 -0.01(-10.12%)
Apr 05, 2023 0.0905 0.0978 0.0854 0.0978 12,448 +0.00(+4.15%)
Apr 04, 2023 0.1053 0.1053 0.0939 0.0939 1,710 +0.00(+4.68%)
Apr 03, 2023 0.0897 0.0897 0.0897 0.0897 3,900 -0.02(-14.57%)
Mar 31, 2023 0.0854 0.1050 0.0854 0.1050 62,364 +0.01(+16.67%)
Mar 30, 2023 0.0919 0.1011 0.0872 0.0900 108,887 +0.00(+3.93%)
Mar 29, 2023 0.0855 0.1028 0.0855 0.0866 25,805 -0.00(-3.78%)
Mar 28, 2023 0.0930 0.1000 0.0865 0.0900 59,551 -0.00(-2.17%)
Mar 27, 2023 0.1107 0.1107 0.0904 0.0920 104,090 -0.02(-15.60%)
Mar 24, 2023 0.1225 0.1225 0.1090 0.1090 111,288 -0.01(-9.92%)
Mar 23, 2023 0.1136 0.1210 0.1136 0.1210 66,726 +0.00(+2.63%)
Mar 22, 2023 0.1100 0.1250 0.1100 0.1179 35,209 +0.00(+2.61%)
Mar 21, 2023 0.1155 0.1211 0.1149 0.1149 9,558 -0.01(-5.12%)
Mar 20, 2023 0.1201 0.1249 0.1182 0.1211 7,949 +0.00(+1.59%)
Mar 17, 2023 0.1121 0.1245 0.1121 0.1192 30,143 -0.01(-4.03%)
Mar 16, 2023 0.1209 0.1242 0.1189 0.1242 10,756 +0.01(+10.50%)
Mar 15, 2023 0.1124 0.1124 0.1020 0.1124 3,149 -0.00(-2.68%)
Mar 14, 2023 0.1290 0.1290 0.1155 0.1155 61,663 -0.00(-3.75%)
Mar 13, 2023 0.1200 0.1226 0.1200 0.1200 48,751 +0.00(+0.00%)
Mar 10, 2023 0.1185 0.1230 0.1138 0.1200 20,968 +0.00(+0.00%)
Mar 09, 2023 0.1276 0.1300 0.1200 0.1200 42,176 +0.00(+0.00%)
Mar 08, 2023 0.1250 0.1250 0.1200 0.1200 2,700 -0.00(-3.69%)
Mar 07, 2023 0.1234 0.1274 0.1234 0.1246 16,750 +0.00(+3.75%)
Mar 06, 2023 0.1334 0.1440 0.1201 0.1201 86,892 -0.01(-7.62%)
Mar 03, 2023 0.1230 0.1300 0.1200 0.1300 28,181 +0.01(+8.33%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 2,520 -0.00(-3.23%)
Mar 01, 2023 0.1276 0.1276 0.1200 0.1240 81,766 +0.00(+3.33%)
Feb 28, 2023 0.1234 0.1258 0.1126 0.1200 31,950 -0.00(-2.76%)
Feb 27, 2023 0.1200 0.1234 0.1158 0.1234 23,300 -0.00(-3.14%)
Feb 24, 2023 0.1447 0.1447 0.1222 0.1274 88,760 -0.01(-8.01%)
Feb 23, 2023 0.1183 0.1630 0.1183 0.1385 358,798 +0.02(+18.07%)
Feb 22, 2023 0.1167 0.1211 0.1167 0.1173 22,900 -0.00(-1.84%)
Feb 21, 2023 0.1222 0.1222 0.1166 0.1195 39,490 -0.00(-2.21%)
Feb 17, 2023 0.1173 0.1222 0.1172 0.1222 11,980 -0.01(-4.31%)
Feb 16, 2023 0.1276 0.1277 0.1249 0.1277 7,049 -0.00(-0.31%)
Feb 15, 2023 0.1310 0.1310 0.1191 0.1281 16,270 +0.00(+1.18%)
Feb 14, 2023 0.1310 0.1310 0.1266 0.1266 5,980 -0.00(-0.39%)
Feb 13, 2023 0.1300 0.1300 0.1271 0.1271 6,902 -0.00(-3.71%)
Feb 10, 2023 0.1325 0.1325 0.1275 0.1320 75,380 +0.00(+0.46%)
Feb 09, 2023 0.1357 0.1400 0.1300 0.1314 557,535 +0.00(+0.00%)
Feb 08, 2023 0.1267 0.1346 0.1266 0.1314 17,144 -0.00(-0.08%)
Feb 07, 2023 0.1315 0.1315 0.1315 0.1315 1,825 -0.01(-3.66%)
Feb 06, 2023 0.1332 0.1365 0.1330 0.1365 4,275 +0.00(+2.63%)
Feb 03, 2023 0.1415 0.1464 0.1306 0.1330 137,286 -0.01(-6.01%)
Feb 02, 2023 0.1425 0.1425 0.1350 0.1415 17,100 -0.00(-0.70%)
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.