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 (%)
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 0.0910 0.0910 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%)
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.