Skip to main content

Riv Cap Inc (OP: CNPOF )

0.0709 -0.0061 (-7.92%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.0742 0.0779 0.0709 0.0709 12,276 -0.01(-7.92%)
Apr 18, 2024 0.0714 0.0777 0.0714 0.0770 53,405 +0.01(+8.45%)
Apr 17, 2024 0.0686 0.0710 0.0686 0.0710 46,312 +0.00(+1.72%)
Apr 16, 2024 0.0685 0.0740 0.0670 0.0698 55,934 +0.00(+1.16%)
Apr 15, 2024 0.0700 0.0700 0.0670 0.0690 17,700 +0.00(+2.99%)
Apr 12, 2024 0.0724 0.0742 0.0670 0.0670 42,684 -0.00(-2.05%)
Apr 11, 2024 0.0733 0.0780 0.0684 0.0684 20,050 -0.00(-5.26%)
Apr 10, 2024 0.0770 0.0782 0.0722 0.0722 51,923 +0.00(+0.98%)
Apr 09, 2024 0.0753 0.0753 0.0700 0.0715 7,262 -0.00(-0.56%)
Apr 08, 2024 0.0778 0.0778 0.0719 0.0719 16,121 -0.00(-0.14%)
Apr 05, 2024 0.0740 0.0740 0.0670 0.0720 13,743 -0.00(-5.76%)
Apr 04, 2024 0.0706 0.0766 0.0701 0.0764 33,376 +0.00(+1.87%)
Apr 03, 2024 0.0715 0.0750 0.0665 0.0750 10,622 +0.01(+14.33%)
Apr 02, 2024 0.0754 0.0754 0.0656 0.0656 10,005 -0.01(-12.77%)
Apr 01, 2024 0.0714 0.0752 0.0667 0.0752 6,771 +0.00(+0.13%)
Mar 28, 2024 0.0741 0.0751 0.0658 0.0751 79,130 +0.01(+7.29%)
Mar 27, 2024 0.0655 0.0738 0.0655 0.0700 55,790 -0.00(-6.54%)
Mar 26, 2024 0.0733 0.0749 0.0630 0.0749 75,537 +0.00(+3.74%)
Mar 25, 2024 0.0739 0.0749 0.0664 0.0722 49,435 -0.01(-6.84%)
Mar 22, 2024 0.0800 0.0833 0.0738 0.0775 174,175 -0.01(-6.29%)
Mar 21, 2024 0.0690 0.0880 0.0690 0.0827 78,907 +0.00(+0.85%)
Mar 20, 2024 0.0718 0.0820 0.0718 0.0820 17,215 +0.00(+3.80%)
Mar 19, 2024 0.0748 0.0790 0.0688 0.0790 22,367 +0.00(+0.00%)
Mar 18, 2024 0.0697 0.0790 0.0664 0.0790 91,571 +0.00(+1.67%)
Mar 15, 2024 0.0730 0.0777 0.0688 0.0777 51,553 +0.01(+12.94%)
Mar 14, 2024 0.0741 0.0818 0.0688 0.0688 17,985 -0.01(-7.15%)
Mar 13, 2024 0.0756 0.0756 0.0736 0.0741 30,651 -0.00(-1.20%)
Mar 12, 2024 0.0790 0.0817 0.0750 0.0750 18,150 -0.01(-6.25%)
Mar 11, 2024 0.0789 0.0801 0.0789 0.0800 8,880 +0.00(+5.26%)
Mar 08, 2024 0.0779 0.0818 0.0737 0.0760 17,864 -0.00(-3.06%)
Mar 07, 2024 0.0901 0.0901 0.0768 0.0784 51,237 -0.00(-1.63%)
Mar 06, 2024 0.0890 0.0890 0.0750 0.0797 280,331 -0.01(-9.12%)
Mar 05, 2024 0.0889 0.0889 0.0863 0.0877 13,000 +0.00(+0.57%)
Mar 04, 2024 0.0880 0.0904 0.0850 0.0872 38,757 +0.00(+0.23%)
Mar 01, 2024 0.0840 0.0870 0.0840 0.0870 9,241 +0.00(+3.57%)
Feb 29, 2024 0.0868 0.0910 0.0825 0.0840 16,378 -0.00(-4.11%)
Feb 28, 2024 0.0820 0.0876 0.0820 0.0876 7,000 +0.00(+0.00%)
Feb 27, 2024 0.0855 0.0900 0.0855 0.0876 63,935 -0.00(-0.23%)
Feb 26, 2024 0.0910 0.0910 0.0844 0.0878 40,665 -0.00(-4.25%)
Feb 23, 2024 0.0910 0.0910 0.0910 0.0917 8,370 +0.00(+1.89%)
Feb 22, 2024 0.0885 0.0906 0.0805 0.0900 119,467 +0.01(+11.80%)
Feb 21, 2024 0.0881 0.0993 0.0805 0.0805 57,532 -0.02(-16.92%)
Feb 20, 2024 0.0877 0.0969 0.0815 0.0969 201,870 +0.00(+3.53%)
Feb 16, 2024 0.1092 0.1092 0.0936 0.0936 2,900 -0.01(-8.24%)
Feb 15, 2024 0.1020 0.1020 0.0880 0.1020 18,712 +0.00(+2.72%)
Feb 14, 2024 0.0993 0.0993 0.0993 0.0993 2,400 +0.01(+5.64%)
Feb 13, 2024 0.0890 0.0974 0.0890 0.0940 23,214 +0.00(+3.30%)
Feb 12, 2024 0.0909 0.1024 0.0909 0.0910 26,113 -0.00(-4.21%)
Feb 09, 2024 0.0988 0.1040 0.0950 0.0950 19,206 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.1128 0.0950 0.0950 90,622 -0.00(-2.06%)
Feb 07, 2024 0.0959 0.0972 0.0950 0.0970 47,569 +0.01(+9.85%)
Feb 06, 2024 0.0896 0.0980 0.0880 0.0883 62,864 -0.01(-7.05%)
Feb 05, 2024 0.1000 0.1000 0.0880 0.0950 10,199 -0.01(-5.00%)
Feb 02, 2024 0.0940 0.1000 0.0940 0.1000 16,249 +0.00(+2.15%)
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.