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 31, 2023 0.0800 0.0825 0.0800 0.0825 1,000 +0.00(+3.13%)
May 30, 2023 0.0775 0.0891 0.0766 0.0800 109,367 +0.00(+4.44%)
May 26, 2023 0.0850 0.0850 0.0766 0.0766 1,861 -0.01(-7.93%)
May 25, 2023 0.1019 0.1060 0.0765 0.0832 202,959 -0.02(-18.35%)
May 24, 2023 0.0974 0.1019 0.0900 0.1019 65,185 +0.01(+11.98%)
May 23, 2023 0.0999 0.0999 0.0776 0.0910 5,551 +0.01(+5.81%)
May 22, 2023 0.0775 0.0860 0.0775 0.0860 11,851 +0.00(+6.17%)
May 19, 2023 0.0880 0.0880 0.0810 0.0810 810 -0.00(-4.37%)
May 18, 2023 0.0766 0.0970 0.0766 0.0847 25,208 -0.00(-0.35%)
May 17, 2023 0.0830 0.0850 0.0830 0.0850 27,112 -0.01(-7.10%)
May 16, 2023 0.0810 0.0915 0.0810 0.0915 4,585 +0.01(+7.65%)
May 15, 2023 0.0880 0.0934 0.0810 0.0850 62,960 -0.00(-3.41%)
May 11, 2023 0.0880 10 -0.01(-6.08%)
May 10, 2023 0.0800 0.0950 0.0800 0.0937 79,356 +0.01(+8.57%)
May 09, 2023 0.0872 0.0863 1,870 -0.01(-6.09%)
May 08, 2023 0.0828 0.0919 0.0814 0.0919 12,011 +0.00(+0.88%)
May 05, 2023 0.0938 0.0977 0.0801 0.0911 21,520 +0.01(+7.18%)
May 04, 2023 0.0849 0.0897 0.0812 0.0850 19,170 -0.01(-5.76%)
May 03, 2023 0.0885 0.0904 0.0801 0.0902 51,091 +0.00(+0.78%)
May 02, 2023 0.0800 0.0895 0.0800 0.0895 11,300 +0.01(+11.87%)
May 01, 2023 0.0920 0.1000 0.0800 0.0800 14,435 -0.01(-6.54%)
Apr 28, 2023 0.0870 0.0920 0.0777 0.0856 167,106 +0.00(+0.23%)
Apr 27, 2023 0.0894 0.0900 0.0832 0.0854 27,249 +0.00(+1.43%)
Apr 26, 2023 0.0860 0.0860 0.0810 0.0842 12,235 -0.01(-6.44%)
Apr 25, 2023 0.0800 0.0900 0.0800 0.0900 1,195 -0.01(-7.12%)
Apr 24, 2023 0.0800 0.1000 0.0800 0.0969 10,625 +0.02(+21.12%)
Apr 21, 2023 0.0866 0.0963 0.0800 0.0800 9,275 -0.00(-3.73%)
Apr 20, 2023 0.0873 0.0919 0.0831 0.0831 65,955 -0.01(-14.77%)
Apr 19, 2023 0.0865 0.0975 0.0854 0.0975 21,331 +0.01(+7.85%)
Apr 18, 2023 0.0854 0.0994 0.0854 0.0904 3,252 +0.00(+2.03%)
Apr 17, 2023 0.0890 0.0938 0.0876 0.0886 1,535 +0.00(+0.45%)
Apr 14, 2023 0.0882 0.0882 0.0882 0.0882 900 +0.00(+0.23%)
Apr 13, 2023 0.0984 0.0984 0.0880 0.0880 2,499 -0.01(-5.98%)
Apr 12, 2023 0.0862 0.1000 0.0862 0.0936 41,188 +0.01(+8.58%)
Apr 10, 2023 0.0862 300 -0.00(-1.93%)
Apr 06, 2023 0.0900 0.0921 0.0879 0.0879 22,025 -0.01(-10.12%)
Apr 05, 2023 0.0905 0.0978 0.0854 0.0978 12,448 +0.00(+4.15%)
Apr 04, 2023 0.1053 0.1053 0.0939 0.0939 1,710 +0.00(+4.68%)
Apr 03, 2023 0.0897 0.0897 0.0897 0.0897 3,900 -0.02(-14.57%)
Mar 31, 2023 0.0854 0.1050 0.0854 0.1050 62,364 +0.01(+16.67%)
Mar 30, 2023 0.0919 0.1011 0.0872 0.0900 108,887 +0.00(+3.93%)
Mar 29, 2023 0.0855 0.1028 0.0855 0.0866 25,805 -0.00(-3.78%)
Mar 28, 2023 0.0930 0.1000 0.0865 0.0900 59,551 -0.00(-2.17%)
Mar 27, 2023 0.1107 0.1107 0.0904 0.0920 104,090 -0.02(-15.60%)
Mar 24, 2023 0.1225 0.1225 0.1090 0.1090 111,288 -0.01(-9.92%)
Mar 23, 2023 0.1136 0.1210 0.1136 0.1210 66,726 +0.00(+2.63%)
Mar 22, 2023 0.1100 0.1250 0.1100 0.1179 35,209 +0.00(+2.61%)
Mar 21, 2023 0.1155 0.1211 0.1149 0.1149 9,558 -0.01(-5.12%)
Mar 20, 2023 0.1201 0.1249 0.1182 0.1211 7,949 +0.00(+1.59%)
Mar 17, 2023 0.1121 0.1245 0.1121 0.1192 30,143 -0.01(-4.03%)
Mar 16, 2023 0.1209 0.1242 0.1189 0.1242 10,756 +0.01(+10.50%)
Mar 15, 2023 0.1124 0.1124 0.1020 0.1124 3,149 -0.00(-2.68%)
Mar 14, 2023 0.1290 0.1290 0.1155 0.1155 61,663 -0.00(-3.75%)
Mar 13, 2023 0.1200 0.1226 0.1200 0.1200 48,751 +0.00(+0.00%)
Mar 10, 2023 0.1185 0.1230 0.1138 0.1200 20,968 +0.00(+0.00%)
Mar 09, 2023 0.1276 0.1300 0.1200 0.1200 42,176 +0.00(+0.00%)
Mar 08, 2023 0.1250 0.1250 0.1200 0.1200 2,700 -0.00(-3.69%)
Mar 07, 2023 0.1234 0.1274 0.1234 0.1246 16,750 +0.00(+3.75%)
Mar 06, 2023 0.1334 0.1440 0.1201 0.1201 86,892 -0.01(-7.62%)
Mar 03, 2023 0.1230 0.1300 0.1200 0.1300 28,181 +0.01(+8.33%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 2,520 -0.00(-3.23%)
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.