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 (%)
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%)
Nov 01, 2023 0.0891 0.1016 0.0850 0.0961 57,100 +0.01(+13.06%)
Oct 31, 2023 0.0851 0.1018 0.0850 0.0850 13,618 -0.01(-7.71%)
Oct 30, 2023 0.1020 0.1020 0.0921 0.0921 111,755 -0.00(-0.97%)
Oct 27, 2023 0.0900 0.1050 0.0900 0.0930 5,000 -0.00(-4.62%)
Oct 26, 2023 0.1000 0.1000 0.0861 0.0975 2,311 -0.00(-2.50%)
Oct 25, 2023 0.1000 0.1000 0.0850 0.1000 106,740 -0.00(-1.96%)
Oct 24, 2023 0.1024 0.1024 0.0850 0.1020 3,850 +0.00(+2.00%)
Oct 23, 2023 0.0874 0.1000 0.0830 0.1000 3,622 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1000 0.1000 145,865 -0.01(-9.91%)
Oct 19, 2023 0.1110 0.1110 0.1110 0.1110 188 +0.01(+5.71%)
Oct 18, 2023 0.1140 0.1150 0.1050 0.1050 29,202 -0.01(-4.55%)
Oct 17, 2023 0.1078 0.1108 0.1078 0.1100 4,421 -0.00(-2.14%)
Oct 13, 2023 0.1124 0 +0.00(+2.93%)
Oct 12, 2023 0.1010 0.1170 0.1010 0.1092 80,738 -0.00(-3.70%)
Oct 11, 2023 0.1140 0.1148 0.1134 0.1134 46,865 -0.00(-3.49%)
Oct 10, 2023 0.1134 0.1200 0.1134 0.1175 35,056 +0.01(+6.82%)
Oct 09, 2023 0.1080 0.1200 0.1010 0.1100 59,843 -0.01(-8.41%)
Oct 06, 2023 0.1164 0.1201 0.1164 0.1201 2,500 -0.00(-3.92%)
Oct 05, 2023 0.1302 0.1308 0.1141 0.1250 35,070 +0.00(+3.14%)
Oct 04, 2023 0.1284 0.1288 0.1136 0.1212 42,692 -0.01(-6.77%)
Oct 03, 2023 0.1288 0.1377 0.1236 0.1300 8,264 +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.