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, 2022 0.6073 0.6220 0.6000 0.6000 119,430 -0.02(-2.44%)
May 27, 2022 0.6454 0.6599 0.6001 0.6150 242,773 -0.02(-2.43%)
May 26, 2022 0.6100 0.6400 0.6100 0.6303 99,175 -0.01(-1.52%)
May 25, 2022 0.6100 0.6600 0.6100 0.6400 45,750 +0.02(+3.06%)
May 24, 2022 0.6440 0.6440 0.6000 0.6210 64,841 -0.11(-15.22%)
May 23, 2022 0.6446 0.7325 0.6400 0.7325 2,100 +0.11(+17.20%)
May 20, 2022 0.6167 0.6270 0.6100 0.6250 49,249 -0.00(-0.16%)
May 19, 2022 0.6317 0.6399 0.6001 0.6260 71,318 -0.00(-0.63%)
May 18, 2022 0.6500 0.6600 0.6300 0.6300 73,072 -0.02(-3.08%)
May 17, 2022 0.6578 0.6700 0.6500 0.6500 38,313 -0.01(-1.52%)
May 16, 2022 0.5830 0.6627 0.5830 0.6600 64,754 +0.01(+1.54%)
May 13, 2022 0.6574 0.6759 0.6487 0.6500 175,046 +0.01(+1.40%)
May 12, 2022 0.8386 0.8386 0.6198 0.6410 114,413 -0.08(-10.94%)
May 11, 2022 0.7281 0.7456 0.6800 0.7197 50,300 -0.02(-2.15%)
May 10, 2022 0.7400 0.7550 0.7000 0.7355 48,860 -0.01(-0.86%)
May 09, 2022 0.7065 0.8101 0.7065 0.7419 97,490 -0.08(-9.61%)
May 06, 2022 0.8430 0.8430 0.7900 0.8208 90,258 -0.04(-4.56%)
May 05, 2022 0.8450 0.9002 0.8450 0.8600 86,141 -0.11(-11.34%)
May 04, 2022 0.9409 0.9900 0.9148 0.9700 97,740 -0.03(-3.00%)
May 03, 2022 0.9840 1.006 0.9840 1.000 24,366 +0.01(+1.01%)
May 02, 2022 0.9800 0.9980 0.9800 0.9900 31,615 +0.01(+0.51%)
Apr 29, 2022 1.010 1.010 0.9653 0.9850 110,675 -0.02(-1.50%)
Apr 28, 2022 0.9695 1.020 0.9695 1.000 73,689 +0.01(+0.67%)
Apr 27, 2022 0.9150 1.068 0.8900 0.9933 82,474 -0.01(-0.67%)
Apr 26, 2022 0.9768 1.040 0.9574 1.000 150,951 -0.01(-1.19%)
Apr 25, 2022 1.040 1.040 1.000 1.012 8,442 +0.00(+0.00%)
Apr 22, 2022 0.9900 1.020 0.9899 1.012 13,712 +0.01(+1.20%)
Apr 21, 2022 1.035 1.040 0.9963 1.000 49,385 -0.05(-4.76%)
Apr 20, 2022 1.038 1.090 1.025 1.050 7,401 -0.01(-0.94%)
Apr 19, 2022 0.9400 1.060 0.9400 1.060 22,251 +0.03(+2.91%)
Apr 18, 2022 1.052 1.071 1.000 1.030 25,401 -0.04(-3.74%)
Apr 14, 2022 1.105 1.105 1.070 1.070 34,142 -0.04(-3.60%)
Apr 13, 2022 1.100 1.125 1.100 1.110 8,941 +0.01(+0.91%)
Apr 12, 2022 1.145 1.190 1.090 1.100 150,626 -0.04(-3.51%)
Apr 11, 2022 1.117 1.160 1.101 1.140 83,389 -0.03(-2.56%)
Apr 08, 2022 1.160 1.175 1.154 1.170 88,936 +0.01(+0.86%)
Apr 07, 2022 1.190 1.190 1.100 1.160 46,212 +0.03(+2.65%)
Apr 06, 2022 1.150 1.190 1.110 1.130 43,563 +0.01(+0.89%)
Apr 05, 2022 1.215 1.215 1.120 1.120 49,127 -0.07(-5.96%)
Apr 04, 2022 1.208 1.250 1.191 1.191 12,061 +0.00(+0.08%)
Apr 01, 2022 1.230 1.270 1.190 1.190 5,732 -0.06(-4.65%)
Mar 31, 2022 1.270 1.350 1.120 1.248 88,259 -0.03(-2.50%)
Mar 30, 2022 1.395 1.450 1.251 1.280 83,798 -0.04(-3.03%)
Mar 29, 2022 1.265 1.320 1.240 1.320 31,496 +0.05(+3.94%)
Mar 28, 2022 1.320 1.380 1.240 1.270 97,013 -0.05(-3.79%)
Mar 25, 2022 1.320 1.400 1.320 1.320 190,195 -0.00(-0.01%)
Mar 24, 2022 1.320 1.330 1.270 1.320 166,150 +0.01(+0.58%)
Mar 23, 2022 1.176 1.325 1.140 1.312 436,480 +0.11(+9.38%)
Mar 22, 2022 1.200 1.240 1.200 1.200 88,050 +0.01(+0.84%)
Mar 21, 2022 1.090 1.230 1.090 1.190 224,098 +0.09(+8.18%)
Mar 18, 2022 1.100 1.112 1.020 1.100 33,421 +0.03(+2.33%)
Mar 17, 2022 1.070 1.075 1.020 1.075 11,996 +0.05(+5.39%)
Mar 16, 2022 1.015 1.020 0.9920 1.020 24,402 +0.01(+0.99%)
Mar 15, 2022 1.030 1.030 0.9900 1.010 47,890 +0.02(+2.37%)
Mar 14, 2022 0.9800 1.074 0.9800 0.9866 84,309 -0.01(-1.34%)
Mar 11, 2022 1.055 1.055 1.000 1.000 42,600 -0.08(-7.58%)
Mar 10, 2022 1.050 1.106 1.050 1.082 286,416 +0.03(+3.05%)
Mar 09, 2022 1.110 1.110 1.042 1.050 103,242 -0.03(-2.78%)
Mar 08, 2022 1.060 1.086 1.050 1.080 75,383 +0.05(+4.35%)
Mar 07, 2022 1.010 1.060 1.010 1.035 54,845 -0.07(-5.91%)
Mar 04, 2022 1.060 1.130 1.060 1.100 25,045 +0.00(+0.00%)
Mar 03, 2022 1.124 1.140 1.100 1.100 23,220 -0.04(-3.51%)
Mar 02, 2022 1.140 1.140 1.040 1.140 3,800 +0.10(+9.62%)
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.