Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.0900 +0.0010 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1000 0.1000 0.0880 0.0925 189,564 -0.00(-4.64%)
Apr 30, 2024 0.0816 0.0991 0.0816 0.0970 279,011 +0.02(+18.87%)
Apr 29, 2024 0.0803 0.0821 0.0746 0.0816 110,506 +0.00(+1.62%)
Apr 26, 2024 0.0803 0.0803 0.0803 0.0803 5,615 +0.00(+0.37%)
Apr 25, 2024 0.0675 0.0806 0.0675 0.0800 33,765 +0.01(+14.29%)
Apr 24, 2024 0.0733 0.0777 0.0700 0.0700 1,950 +0.00(+3.55%)
Apr 23, 2024 0.0675 0.0734 0.0675 0.0676 4,221 -0.00(-0.59%)
Apr 22, 2024 0.0721 0.0721 0.0680 0.0680 10,690 -0.00(-4.09%)
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 0.0928 0.0821 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%)
Feb 01, 2024 0.0963 0.0981 0.0875 0.0979 19,240 -0.00(-2.10%)
Jan 31, 2024 0.0967 0.1000 0.0967 0.1000 6,377 +0.01(+13.64%)
Jan 30, 2024 0.0945 0.0986 0.0880 0.0880 62,646 -0.01(-8.81%)
Jan 29, 2024 0.0875 0.1022 0.0875 0.0965 3,400 +0.00(+3.54%)
Jan 26, 2024 0.1020 0.1020 0.0876 0.0932 10,500 -0.01(-6.61%)
Jan 25, 2024 0.1000 0.1100 0.0998 0.0998 6,330 -0.00(-2.16%)
Jan 24, 2024 0.1016 0.1032 0.0990 0.1020 41,107 +0.01(+8.51%)
Jan 23, 2024 0.0900 0.1046 0.0900 0.0940 8,101 +0.00(+4.44%)
Jan 22, 2024 0.0884 0.0900 0.0854 0.0900 19,453 +0.00(+1.81%)
Jan 19, 2024 0.0958 0.0958 0.0855 0.0884 65,451 +0.00(+0.68%)
Jan 18, 2024 0.1015 0.1015 0.0855 0.0878 39,715 +0.00(+5.91%)
Jan 17, 2024 0.1011 0.1011 0.0829 0.0829 72,623 -0.00(-5.47%)
Jan 16, 2024 0.0960 0.1000 0.0874 0.0877 36,497 -0.01(-8.65%)
Jan 12, 2024 0.0880 0.0960 0.0880 0.0960 9,084 +0.02(+20.00%)
Jan 11, 2024 0.0780 0.0871 0.0780 0.0800 3,745 -0.00(-5.33%)
Jan 10, 2024 0.0838 0.0903 0.0795 0.0845 70,051 -0.00(-4.84%)
Jan 09, 2024 0.0888 0.0917 0.0814 0.0888 41,632 -0.00(-5.13%)
Jan 08, 2024 0.0900 0.0936 0.0900 0.0936 34,895 +0.00(+4.00%)
Jan 05, 2024 0.0834 0.0918 0.0800 0.0900 103,498 +0.01(+9.62%)
Jan 04, 2024 0.0780 0.0850 0.0780 0.0821 9,267 -0.00(-1.32%)
Jan 03, 2024 0.0800 0.0836 0.0785 0.0832 114,957 +0.00(+4.00%)
Jan 02, 2024 0.0800 0.0867 0.0785 0.0800 17,934 -0.00(-0.37%)
Dec 29, 2023 0.0833 0.0833 0.0785 0.0803 85,228 -0.00(-0.86%)
Dec 28, 2023 0.0855 0.0890 0.0810 0.0810 185,261 -0.00(-1.70%)
Dec 27, 2023 0.0845 0.0890 0.0816 0.0824 69,973 -0.00(-1.90%)
Dec 26, 2023 0.0780 0.0898 0.0780 0.0840 43,230 -0.01(-8.20%)
Dec 22, 2023 0.0810 0.0915 0.0810 0.0915 158,788 +0.01(+12.27%)
Dec 21, 2023 0.0819 0.0896 0.0810 0.0815 39,101 +0.01(+6.68%)
Dec 20, 2023 0.0749 0.0900 0.0749 0.0764 46,540 -0.01(-12.98%)
Dec 19, 2023 0.0820 0.0885 0.0780 0.0878 5,352 +0.00(+4.28%)
Dec 18, 2023 0.0810 0.0845 0.0768 0.0842 91,168 +0.00(+0.24%)
Dec 15, 2023 0.0812 0.0844 0.0812 0.0840 3,889 -0.00(-0.36%)
Dec 14, 2023 0.0845 0.0864 0.0815 0.0843 7,601 -0.00(-0.94%)
Dec 13, 2023 0.0821 0.0885 0.0750 0.0851 234,856 -0.01(-5.76%)
Dec 12, 2023 0.0991 0.1008 0.0766 0.0903 274,970 -0.00(-1.31%)
Dec 11, 2023 0.0999 0.1172 0.0880 0.0915 56,705 -0.02(-18.30%)
Dec 08, 2023 0.0769 0.1120 0.0765 0.1120 382,441 +0.03(+40.00%)
Dec 07, 2023 0.0823 0.0852 0.0783 0.0800 43,287 -0.01(-10.11%)
Dec 06, 2023 0.0800 0.0900 0.0755 0.0890 96,557 +0.01(+16.49%)
Dec 05, 2023 0.0824 0.0824 0.0764 0.0764 28,246 +0.00(+0.00%)
Dec 04, 2023 0.0900 0.0900 0.0764 0.0764 19,220 -0.01(-9.16%)
Dec 01, 2023 0.0777 0.0900 0.0777 0.0841 72,166 +0.01(+10.08%)
Nov 30, 2023 0.0829 0.0832 0.0764 0.0764 16,357 -0.00(-5.33%)
Nov 29, 2023 0.0821 0.0897 0.0715 0.0807 21,400 -0.00(-2.18%)
Nov 28, 2023 0.0790 0.0825 0.0716 0.0825 4,800 +0.01(+10.00%)
Nov 27, 2023 0.0784 0.0884 0.0722 0.0750 61,827 -0.00(-2.60%)
Nov 24, 2023 0.0800 0.0800 0.0770 0.0770 780 -0.01(-7.56%)
Nov 22, 2023 0.0777 0.0833 0.0770 0.0833 60,100 +0.01(+8.32%)
Nov 21, 2023 0.0830 0.0830 0.0714 0.0769 608,097 -0.01(-11.61%)
Nov 20, 2023 0.0874 0.0989 0.0870 0.0870 22,673 -0.00(-2.36%)
Nov 17, 2023 0.0881 0.0892 0.0842 0.0891 14,325 +0.00(+3.60%)
Nov 16, 2023 0.0970 0.0970 0.0801 0.0860 15,050 +0.00(+5.39%)
Nov 15, 2023 0.0800 0.0855 0.0800 0.0816 42,301 -0.00(-1.92%)
Nov 14, 2023 0.0857 0.0908 0.0816 0.0832 26,502 -0.00(-3.26%)
Nov 13, 2023 0.0900 0.0900 0.0849 0.0860 78,559 +0.00(+0.12%)
Nov 10, 2023 0.0864 0.0893 0.0800 0.0859 51,254 -0.00(-0.58%)
Nov 09, 2023 0.0882 0.0900 0.0860 0.0864 5,550 -0.00(-4.00%)
Nov 08, 2023 0.0836 0.0900 0.0836 0.0900 31,566 +0.01(+12.50%)
Nov 07, 2023 0.0860 0.0860 0.0782 0.0800 6,914 -0.00(-4.42%)
Nov 06, 2023 0.0958 0.0972 0.0810 0.0837 18,764 -0.00(-1.30%)
Nov 03, 2023 0.0815 0.0855 0.0745 0.0848 28,452 +0.00(+5.74%)
Nov 02, 2023 0.0980 0.1009 0.0801 0.0802 21,280 -0.02(-16.55%)
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.