Skip to main content

Canopy Rivers Inc (CSE: RIV )

0.1550 +0.0100 (+6.90%)
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1700 0.1700 0.1450 0.1550 36,050 +0.01(+6.90%)
Jun 13, 2024 0.1600 0.1600 0.1450 0.1450 174,952 -0.02(-9.38%)
Jun 12, 2024 0.1500 0.1600 0.1500 0.1600 7,850 +0.01(+6.67%)
Jun 11, 2024 0.1550 0.1550 0.1500 0.1500 7,050 -0.01(-3.23%)
Jun 10, 2024 0.1550 0.1600 0.1525 0.1550 78,000 +0.01(+6.90%)
Jun 07, 2024 0.1500 0.1500 0.1400 0.1450 332,068 +0.00(+0.00%)
Jun 06, 2024 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-3.33%)
Jun 05, 2024 0.1600 0.1600 0.1450 0.1500 68,596 +0.00(+0.00%)
Jun 04, 2024 0.1600 0.1600 0.1400 0.1500 439,478 +0.00(+0.00%)
Jun 03, 2024 0.1700 0.1700 0.1500 0.1500 341,800 -0.02(-14.29%)
May 31, 2024 0.1700 0.1850 0.1650 0.1750 611,390 +0.00(+0.00%)
May 30, 2024 0.1350 0.1900 0.1350 0.1750 1,575,534 +0.04(+29.63%)
May 29, 2024 0.1350 0.1350 0.1350 0.1350 1,400 +0.02(+12.50%)
May 28, 2024 0.1200 0.1200 0.1150 0.1200 53,100 -0.01(-4.00%)
May 27, 2024 0.1250 0.1250 0.1250 0.1250 2,100 -0.02(-13.79%)
May 24, 2024 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+11.54%)
May 22, 2024 0.1300 0.1300 0 -0.01(-10.34%)
May 21, 2024 0.1450 0.1450 0.1300 0.1450 13,245 +0.01(+11.54%)
May 17, 2024 0.1300 0 +0.01(+4.00%)
May 16, 2024 0.1200 0.1250 0.1200 0.1250 3,024 +0.01(+4.17%)
May 15, 2024 0.1200 0.1200 0.1200 0.1200 14,945 -0.02(-14.29%)
May 14, 2024 0.1100 0.1400 0.1100 0.1400 57,980 +0.02(+16.67%)
May 13, 2024 0.1100 0.1250 0.1100 0.1200 3,291 +0.00(+0.00%)
May 10, 2024 0.1200 0.1200 0.1200 0.1200 36,720 +0.00(+0.00%)
May 09, 2024 0.1200 0.1200 0.1200 0.1200 58,600 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1200 0.1200 875 +0.00(+4.35%)
May 07, 2024 0.1300 0.1300 0.1150 0.1150 277,000 -0.01(-11.54%)
May 06, 2024 0.1350 0.1400 0.1300 0.1300 27,499 -0.01(-3.70%)
May 03, 2024 0.1300 0.1350 0.1300 0.1350 61,410 +0.01(+8.00%)
May 02, 2024 0.1100 0.1300 0.1100 0.1250 28,900 +0.01(+8.70%)
May 01, 2024 0.1400 0.1400 0.1150 0.1150 38,170 -0.03(-17.86%)
Apr 30, 2024 0.1050 0.1400 0.1050 0.1400 165,720 +0.05(+47.37%)
Apr 29, 2024 0.1050 0.1050 0.0950 0.0950 4,674 -0.01(-13.64%)
Apr 26, 2024 0.1100 0.1100 0.1100 0.1100 2,010 +0.01(+4.76%)
Apr 25, 2024 0.0950 0.1100 0.0950 0.1050 73,799 +0.01(+16.67%)
Apr 23, 2024 0.0900 0.0900 100 +0.00(+0.00%)
Apr 22, 2024 0.0900 0.0900 0.0900 0.0900 26,426 -0.01(-10.00%)
Apr 19, 2024 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-4.76%)
Apr 18, 2024 0.1000 0.1050 0.1000 0.1050 37,018 +0.01(+10.53%)
Apr 17, 2024 0.0900 0.0950 0.0900 0.0950 19,532 -0.01(-5.00%)
Apr 16, 2024 0.0900 0.1000 0.0900 0.1000 12,405 +0.01(+5.26%)
Apr 12, 2024 0.0950 1,252 +0.01(+5.56%)
Apr 11, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-14.29%)
Apr 10, 2024 0.1050 0.1050 0.1050 0.1050 7,950 +0.00(+5.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 8,650 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 11,200 +0.01(+5.26%)
Apr 04, 2024 0.0950 0.0950 440 +0.01(+5.56%)
Apr 03, 2024 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
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.