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 (%)
Sep 30, 2024 0.1093 0.1585 0.1093 0.1500 185,145 +0.01(+4.17%)
Sep 27, 2024 0.1605 0.1611 0.1440 0.1440 87,641 -0.01(-7.40%)
Sep 26, 2024 0.1520 0.1670 0.1520 0.1555 21,986 -0.01(-6.89%)
Sep 25, 2024 0.1580 0.1670 0.1580 0.1670 15,608 +0.00(+0.00%)
Sep 24, 2024 0.1623 0.1670 0.1520 0.1670 22,564 +0.01(+4.51%)
Sep 23, 2024 0.1690 0.1690 0.1559 0.1598 31,135 -0.01(-5.44%)
Sep 20, 2024 0.1559 0.1690 0.1559 0.1690 12,392 +0.00(+2.80%)
Sep 19, 2024 0.1545 0.1690 0.1510 0.1644 454,234 +0.01(+8.51%)
Sep 18, 2024 0.1379 0.1538 0.1379 0.1515 431,239 +0.01(+9.54%)
Sep 17, 2024 0.1368 0.1383 0.1300 0.1383 12,151 +0.01(+7.29%)
Sep 16, 2024 0.1379 0.1379 0.1289 0.1289 22,025 +0.00(+0.31%)
Sep 13, 2024 0.1270 0.1394 0.1270 0.1285 561,586 +0.00(+1.18%)
Sep 12, 2024 0.1324 0.1395 0.1270 0.1270 60,030 -0.00(-1.85%)
Sep 11, 2024 0.1294 0.1294 0.1294 0.1294 5,148 -0.01(-4.36%)
Sep 10, 2024 0.1400 0.1421 0.1255 0.1353 45,831 -0.00(-0.73%)
Sep 09, 2024 0.1414 0.1480 0.1257 0.1363 36,147 +0.01(+10.28%)
Sep 06, 2024 0.1300 0.1358 0.1191 0.1236 290,247 -0.01(-6.86%)
Sep 05, 2024 0.1251 0.1327 0.1151 0.1327 103,308 +0.01(+5.82%)
Sep 04, 2024 0.1195 0.1254 0.1105 0.1254 17,329 +0.01(+7.00%)
Sep 03, 2024 0.1135 0.1202 0.1116 0.1172 55,900 +0.00(+2.36%)
Aug 30, 2024 0.1188 0.1188 0.1095 0.1145 41,070 +0.00(+3.15%)
Aug 29, 2024 0.1150 0.1220 0.1110 0.1110 54,070 -0.00(-3.73%)
Aug 28, 2024 0.1046 0.1260 0.0999 0.1153 156,161 -0.00(-2.29%)
Aug 27, 2024 0.1150 0.1199 0.1096 0.1180 91,104 -0.01(-4.53%)
Aug 26, 2024 0.1100 0.1309 0.1100 0.1236 16,932 +0.00(+2.91%)
Aug 23, 2024 0.1186 0.1258 0.1101 0.1201 90,135 +0.01(+10.39%)
Aug 22, 2024 0.1200 0.1200 0.1088 0.1088 65,786 -0.01(-8.57%)
Aug 21, 2024 0.1199 0.1250 0.1150 0.1190 130,041 +0.00(+3.48%)
Aug 20, 2024 0.1098 0.1185 0.1060 0.1150 182,199 +0.01(+5.12%)
Aug 19, 2024 0.1122 0.1154 0.1090 0.1094 49,409 -0.00(-0.27%)
Aug 16, 2024 0.0950 0.1100 0.0950 0.1097 150,484 +0.01(+9.70%)
Aug 15, 2024 0.0713 0.1053 0.0713 0.1000 63,995 -0.00(-4.49%)
Aug 14, 2024 0.1018 0.1047 0.1014 0.1047 17,149 +0.01(+15.56%)
Aug 13, 2024 0.0918 0.1043 0.0906 0.0906 86,265 -0.01(-9.40%)
Aug 12, 2024 0.1024 0.1060 0.0968 0.1000 29,705 +0.00(+0.00%)
Aug 09, 2024 0.0976 0.1030 0.0941 0.1000 18,219 +0.00(+0.00%)
Aug 08, 2024 0.0946 0.1015 0.0901 0.1000 43,850 -0.00(-1.48%)
Aug 07, 2024 0.0900 0.1015 0.0900 0.1015 39,720 +0.00(+3.05%)
Aug 06, 2024 0.0994 0.1028 0.0950 0.0985 76,865 -0.02(-17.85%)
Aug 05, 2024 0.1088 0.1199 0.0824 0.1199 70,469 +0.02(+16.98%)
Aug 02, 2024 0.0900 0.1025 0.0900 0.1025 17,136 +0.00(+4.17%)
Aug 01, 2024 0.0989 0.0989 0.0984 0.0984 10,170 +0.00(+3.58%)
Jul 31, 2024 0.1050 0.1128 0.0950 0.0950 48,220 -0.01(-10.97%)
Jul 30, 2024 0.1067 0.1125 0.1067 0.1067 87,763 -0.00(-0.28%)
Jul 29, 2024 0.0835 0.1155 0.0793 0.1070 714,950 +0.04(+48.61%)
Jul 26, 2024 0.0710 0.0879 0.0710 0.0720 117,525 -0.01(-8.86%)
Jul 25, 2024 0.0621 0.0950 0.0621 0.0790 39,241 -0.00(-1.25%)
Jul 24, 2024 0.0862 0.0940 0.0730 0.0800 489,020 -0.02(-16.67%)
Jul 23, 2024 0.0992 0.0992 0.0900 0.0960 32,845 -0.01(-5.88%)
Jul 22, 2024 0.0975 0.1020 0.0950 0.1020 38,050 +0.01(+13.33%)
Jul 19, 2024 0.0957 0.1000 0.0900 0.0900 123,704 -0.01(-11.76%)
Jul 18, 2024 0.1030 0.1030 0.0950 0.1020 71,798 -0.00(-2.86%)
Jul 17, 2024 0.1050 0.1050 0.0900 0.1050 98,710 +0.00(+0.00%)
Jul 16, 2024 0.1090 0.1090 0.1036 0.1050 39,200 +0.00(+1.06%)
Jul 15, 2024 0.1039 0.1039 0.1039 0.1039 390 +0.00(+1.86%)
Jul 12, 2024 0.1032 0.1032 0.1020 0.1020 6,240 +0.00(+1.49%)
Jul 11, 2024 0.1070 0.1070 0.0973 0.1005 5,014 +0.01(+7.14%)
Jul 10, 2024 0.1000 0.1000 0.0876 0.0938 19,552 -0.01(-6.20%)
Jul 09, 2024 0.1000 0.1100 0.1000 0.1000 11,185 -0.01(-9.01%)
Jul 08, 2024 0.1099 0.1099 0.1000 0.1099 2,010 +0.00(+1.76%)
Jul 05, 2024 0.1000 0.1100 0.1000 0.1080 11,874 -0.00(-1.82%)
Jul 03, 2024 0.1100 0.1100 0.1100 0.1100 40,931 +0.01(+5.97%)
Jul 02, 2024 0.1024 0.1038 0.0911 0.1038 74,318 -0.00(-0.67%)
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.