Skip to main content

Riv Cap Inc (OP: CNPOF )

0.1416 -0.0084 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.1370 0.1395 0.1200 0.1270 777,522 -0.00(-2.01%)
May 30, 2024 0.1076 0.1500 0.1065 0.1296 3,293,668 +0.04(+42.11%)
May 29, 2024 0.0901 0.0912 0.0890 0.0912 8,118 +0.01(+7.29%)
May 28, 2024 0.0948 0.1000 0.0850 0.0850 36,961 -0.01(-15.00%)
May 24, 2024 0.0900 0.1000 0.0900 0.1000 128,623 +0.00(+1.32%)
May 23, 2024 0.0987 0.0987 0.0987 0.0987 5,137 -0.00(-2.85%)
May 22, 2024 0.1016 0.1016 0.0900 0.1016 765 -0.00(-0.39%)
May 21, 2024 0.0990 0.1086 0.0985 0.1020 133,729 +0.00(+2.00%)
May 20, 2024 0.0877 0.1031 0.0877 0.1000 28,556 -0.00(-0.20%)
May 17, 2024 0.0994 0.1100 0.0900 0.1002 188,878 +0.00(+0.80%)
May 16, 2024 0.0936 0.0994 0.0936 0.0994 9,159 +0.01(+5.74%)
May 15, 2024 0.0967 0.1041 0.0870 0.0940 65,451 -0.00(-3.79%)
May 14, 2024 0.1000 0.1027 0.0964 0.0977 126,321 +0.01(+6.20%)
May 13, 2024 0.0850 0.0934 0.0850 0.0920 13,985 +0.00(+2.22%)
May 10, 2024 0.0899 0.0936 0.0899 0.0900 61,214 +0.00(+1.12%)
May 09, 2024 0.0927 0.0927 0.0890 0.0890 59,214 -0.00(-3.26%)
May 08, 2024 0.0880 0.0943 0.0880 0.0920 18,000 -0.00(-1.08%)
May 07, 2024 0.0940 0.0980 0.0850 0.0930 314,692 -0.01(-7.00%)
May 06, 2024 0.1000 0.1000 0.0923 0.1000 273,354 +0.00(+1.01%)
May 03, 2024 0.0900 0.1000 0.0888 0.0990 196,444 +0.01(+10.00%)
May 02, 2024 0.0840 0.0955 0.0840 0.0900 191,939 -0.00(-2.70%)
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.