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

Riv Cap Inc (OP: CNPOF )

0.0798 -0.0077 (-8.80%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0780 0.0798 0.0700 0.0798 12,509 -0.01(-8.80%)
Nov 21, 2024 0.0900 0.0954 0.0816 0.0875 62,045 +0.00(+5.68%)
Nov 20, 2024 0.0828 0.0900 0.0800 0.0828 3,666 -0.01(-12.47%)
Nov 19, 2024 0.0951 0.0970 0.0751 0.0946 148,524 -0.01(-5.31%)
Nov 18, 2024 0.0880 0.0999 0.0837 0.0999 30,224 +0.01(+12.88%)
Nov 15, 2024 0.0865 0.0900 0.0865 0.0885 86,345 +0.00(+3.87%)
Nov 14, 2024 0.0873 0.0873 0.0800 0.0852 82,771 +0.00(+0.24%)
Nov 13, 2024 0.0840 0.1060 0.0805 0.0850 194,499 +0.00(+1.19%)
Nov 12, 2024 0.0840 0.1105 0.0840 0.0840 243,012 +0.00(+0.00%)
Nov 11, 2024 0.1075 0.1100 0.0840 0.0840 135,986 -0.02(-20.00%)
Nov 08, 2024 0.1067 0.1120 0.1025 0.1050 18,673 -0.01(-6.67%)
Nov 07, 2024 0.1068 0.1168 0.0990 0.1125 12,429 +0.01(+7.14%)
Nov 06, 2024 0.1380 0.1400 0.1000 0.1050 166,268 -0.05(-30.46%)
Nov 05, 2024 0.1435 0.1510 0.1410 0.1510 8,053 +0.01(+9.82%)
Nov 04, 2024 0.1352 0.1490 0.1352 0.1375 46,815 -0.00(-1.50%)
Nov 01, 2024 0.1410 0.1473 0.1330 0.1396 50,494 -0.00(-1.41%)
Oct 31, 2024 0.1297 0.1452 0.1280 0.1416 115,791 -0.01(-5.60%)
Oct 30, 2024 0.1500 0.1500 0.1345 0.1500 2,530 +0.01(+10.29%)
Oct 29, 2024 0.1399 0.1425 0.1360 0.1360 22,288 -0.00(-0.22%)
Oct 28, 2024 0.1450 0.1450 0.1363 0.1363 17,442 -0.01(-4.35%)
Oct 25, 2024 0.1458 0.1458 0.1278 0.1425 180,285 +0.00(+3.04%)
Oct 24, 2024 0.1405 0.1500 0.1328 0.1383 20,210 -0.00(-1.57%)
Oct 23, 2024 0.1410 0.1410 0.1300 0.1405 8,700 +0.01(+5.80%)
Oct 22, 2024 0.1280 0.1400 0.1250 0.1328 47,526 -0.00(-0.30%)
Oct 21, 2024 0.1505 0.1505 0.1260 0.1332 47,490 -0.01(-4.86%)
Oct 18, 2024 0.1212 0.1468 0.1212 0.1400 13,613 -0.00(-0.64%)
Oct 17, 2024 0.1443 0.1444 0.1409 0.1409 10,051 +0.01(+4.37%)
Oct 16, 2024 0.1325 0.1412 0.1325 0.1350 28,094 -0.00(-0.22%)
Oct 15, 2024 0.1293 0.1536 0.1293 0.1353 27,938 -0.01(-6.24%)
Oct 14, 2024 0.1536 0.1536 0.1147 0.1443 3,757 +0.01(+3.81%)
Oct 11, 2024 0.1453 0.1500 0.1334 0.1390 46,765 +0.00(+0.00%)
Oct 10, 2024 0.1381 0.1518 0.1350 0.1390 154,758 +0.00(+2.96%)
Oct 09, 2024 0.1400 0.1456 0.1350 0.1350 65,459 -0.01(-8.16%)
Oct 08, 2024 0.1425 0.1470 0.1425 0.1470 161,001 +0.01(+5.00%)
Oct 07, 2024 0.1375 0.1500 0.1348 0.1400 259,751 +0.00(+0.00%)
Oct 04, 2024 0.1400 0.1513 0.1400 0.1400 48,894 -0.00(-3.45%)
Oct 03, 2024 0.1099 0.1480 0.1099 0.1450 62,348 +0.01(+6.23%)
Oct 02, 2024 0.1346 0.1365 0.1346 0.1365 7,425 -0.00(-1.16%)
Oct 01, 2024 0.1450 0.1526 0.1300 0.1381 159,520 -0.01(-7.93%)
Sep 30, 2024 0.1093 0.1585 0.1093 0.1500 185,145 +0.01(+4.17%)
Sep 27, 2024 0.1605 0.1611 0.1440 0.1440 87,641 -0.01(-7.40%)
Sep 26, 2024 0.1520 0.1670 0.1520 0.1555 21,986 -0.01(-6.89%)
Sep 25, 2024 0.1580 0.1670 0.1580 0.1670 15,608 +0.00(+0.00%)
Sep 24, 2024 0.1623 0.1670 0.1520 0.1670 22,564 +0.01(+4.51%)
Sep 23, 2024 0.1690 0.1690 0.1559 0.1598 31,135 -0.01(-5.44%)
Sep 20, 2024 0.1559 0.1690 0.1559 0.1690 12,392 +0.00(+2.80%)
Sep 19, 2024 0.1545 0.1690 0.1510 0.1644 454,234 +0.01(+8.51%)
Sep 18, 2024 0.1379 0.1538 0.1379 0.1515 431,239 +0.01(+9.54%)
Sep 17, 2024 0.1368 0.1383 0.1300 0.1383 12,151 +0.01(+7.29%)
Sep 16, 2024 0.1379 0.1379 0.1289 0.1289 22,025 +0.00(+0.31%)
Sep 13, 2024 0.1270 0.1394 0.1270 0.1285 561,586 +0.00(+1.18%)
Sep 12, 2024 0.1324 0.1395 0.1270 0.1270 60,030 -0.00(-1.85%)
Sep 11, 2024 0.1294 0.1294 0.1294 0.1294 5,148 -0.01(-4.36%)
Sep 10, 2024 0.1400 0.1421 0.1255 0.1353 45,831 -0.00(-0.73%)
Sep 09, 2024 0.1414 0.1480 0.1257 0.1363 36,147 +0.01(+10.28%)
Sep 06, 2024 0.1300 0.1358 0.1191 0.1236 290,247 -0.01(-6.86%)
Sep 05, 2024 0.1251 0.1327 0.1151 0.1327 103,308 +0.01(+5.82%)
Sep 04, 2024 0.1195 0.1254 0.1105 0.1254 17,329 +0.01(+7.00%)
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.