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

Riv Cap Inc (OP: CNPOF )

0.0803 +0.0003 (+0.37%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.5899 0.6659 0.5899 0.6418 141,328 +0.05(+8.72%)
Mar 30, 2020 0.5800 0.6259 0.5602 0.5903 72,850 -0.02(-4.02%)
Mar 27, 2020 0.5720 0.6360 0.5538 0.6150 157,500 +0.03(+5.83%)
Mar 26, 2020 0.5189 0.5949 0.5100 0.5811 57,438 +0.08(+16.31%)
Mar 25, 2020 0.4859 0.5180 0.4674 0.4996 157,578 +0.04(+8.70%)
Mar 24, 2020 0.4350 0.4680 0.4230 0.4596 40,741 +0.05(+12.37%)
Mar 23, 2020 0.4360 0.4487 0.4000 0.4090 106,520 -0.03(-7.00%)
Mar 20, 2020 0.4107 0.4500 0.4028 0.4398 188,300 +0.05(+12.77%)
Mar 19, 2020 0.3870 0.4120 0.3715 0.3900 126,759 -0.01(-2.03%)
Mar 18, 2020 0.4148 0.4634 0.3800 0.3981 133,035 -0.04(-9.44%)
Mar 17, 2020 0.5480 0.5480 0.4259 0.4396 53,408 -0.10(-18.59%)
Mar 16, 2020 0.4724 0.5404 0.4390 0.5400 163,894 +0.03(+5.88%)
Mar 13, 2020 0.5340 0.5746 0.4700 0.5100 203,500 -0.00(-0.04%)
Mar 12, 2020 0.4500 0.5200 0.3900 0.5102 613,924 -0.01(-1.88%)
Mar 11, 2020 0.5813 0.6102 0.5200 0.5200 60,396 -0.08(-13.54%)
Mar 10, 2020 0.5444 0.6358 0.5000 0.6014 77,216 +0.08(+15.21%)
Mar 09, 2020 0.6590 0.6590 0.4444 0.5220 88,993 -0.11(-16.85%)
Mar 06, 2020 0.6600 0.6683 0.6181 0.6278 138,000 -0.05(-7.93%)
Mar 05, 2020 0.7180 0.7340 0.6656 0.6819 88,211 -0.04(-5.30%)
Mar 04, 2020 0.7000 0.7631 0.7000 0.7201 55,082 +0.02(+3.30%)
Mar 03, 2020 0.7050 0.7387 0.6916 0.6971 48,628 -0.01(-1.65%)
Mar 02, 2020 0.6970 0.7474 0.6850 0.7088 99,197 +0.05(+7.39%)
Feb 28, 2020 0.6900 0.6950 0.6200 0.6600 133,400 -0.04(-5.39%)
Feb 27, 2020 0.7056 0.7200 0.6200 0.6976 165,205 -0.03(-3.82%)
Feb 26, 2020 0.7350 0.7499 0.7126 0.7253 66,973 -0.02(-3.29%)
Feb 25, 2020 0.8000 0.8300 0.7020 0.7500 166,767 -0.04(-5.06%)
Feb 24, 2020 0.8230 0.8510 0.7530 0.7900 191,283 -0.04(-5.39%)
Feb 21, 2020 0.8600 0.8620 0.8300 0.8350 81,900 +0.00(+0.17%)
Feb 20, 2020 0.8700 0.8700 0.8300 0.8336 105,312 -0.02(-1.93%)
Feb 19, 2020 0.8545 0.8825 0.8300 0.8500 58,520 -0.01(-0.93%)
Feb 18, 2020 0.8440 0.8872 0.8440 0.8580 66,881 +0.02(+1.91%)
Feb 14, 2020 0.9050 0.9500 0.8163 0.8419 217,800 -0.05(-5.93%)
Feb 13, 2020 0.9070 0.9256 0.8795 0.8950 39,970 -0.03(-3.11%)
Feb 12, 2020 0.9718 0.9801 0.9000 0.9237 66,626 -0.04(-4.48%)
Feb 11, 2020 0.9380 0.9900 0.9232 0.9670 29,441 +0.05(+5.80%)
Feb 10, 2020 0.9360 0.9970 0.9115 0.9140 55,237 -0.05(-5.09%)
Feb 07, 2020 0.9080 0.9689 0.9080 0.9630 173,900 -0.01(-0.61%)
Feb 06, 2020 1.000 1.000 0.9550 0.9689 52,925 -0.01(-1.13%)
Feb 05, 2020 0.9923 1.030 0.9800 0.9800 45,317 -0.03(-2.97%)
Feb 04, 2020 0.9900 1.030 0.9700 1.010 69,768 +0.02(+2.02%)
Feb 03, 2020 0.9140 0.9900 0.9102 0.9900 43,751 +0.03(+3.13%)
Jan 31, 2020 0.9851 0.9999 0.9500 0.9600 32,900 -0.04(-4.00%)
Jan 30, 2020 1.030 1.050 1.000 1.000 92,393 -0.03(-2.91%)
Jan 29, 2020 0.9650 1.030 0.9405 1.030 97,674 +0.06(+6.32%)
Jan 28, 2020 0.9495 0.9800 0.9479 0.9688 90,690 +0.02(+1.98%)
Jan 27, 2020 1.000 1.020 0.9071 0.9500 217,756 -0.04(-3.77%)
Jan 24, 2020 1.080 1.080 0.9850 0.9872 88,600 -0.06(-5.98%)
Jan 23, 2020 1.050 1.100 1.049 1.050 37,408 -0.02(-1.87%)
Jan 22, 2020 1.090 1.130 1.060 1.070 78,420 -0.02(-1.83%)
Jan 21, 2020 1.141 1.150 1.080 1.090 67,317 -0.06(-5.22%)
Jan 17, 2020 1.230 1.230 1.148 1.150 69,700 -0.02(-1.71%)
Jan 16, 2020 1.300 1.300 1.130 1.170 130,609 +0.01(+0.86%)
Jan 15, 2020 1.044 1.280 1.044 1.160 220,108 +0.11(+10.48%)
Jan 14, 2020 0.9600 1.083 0.9300 1.050 171,165 +0.07(+7.14%)
Jan 13, 2020 0.9161 0.9800 0.9091 0.9800 62,428 +0.03(+2.89%)
Jan 10, 2020 0.9640 0.9931 0.9293 0.9525 89,500 -0.01(-0.68%)
Jan 09, 2020 0.9300 0.9600 0.8753 0.9590 54,559 +0.03(+3.56%)
Jan 08, 2020 0.8800 0.9600 0.8569 0.9260 116,027 +0.03(+3.46%)
Jan 07, 2020 0.9145 0.9150 0.8878 0.8950 72,415 -0.04(-4.64%)
Jan 06, 2020 0.9330 0.9500 0.8964 0.9385 124,257 -0.03(-2.68%)
Jan 03, 2020 1.010 1.010 0.9300 0.9643 58,600 -0.03(-2.89%)
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.