CNPOF - Canopy Rivers Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20193.49003.49003.15003.15003.150033,295
May 17, 20193.25003.27003.14003.20003.2000120,364
May 16, 20193.22003.34003.18003.21003.210093,811
May 15, 20193.22433.28003.17003.25003.250080,306
May 14, 20193.07503.27263.07503.24003.2400187,700
May 13, 20193.27003.27003.00003.13003.1300147,208
May 10, 20192.98003.23762.93003.22513.2251272,135
May 09, 20192.99002.99002.74002.90002.9000100,953
May 08, 20192.96002.96002.76002.78002.780030,485
May 07, 20192.85002.85442.74002.75952.759545,014
May 06, 20192.61002.90002.61002.84002.840081,940
May 03, 20192.85002.90482.74002.90002.900045,875
May 02, 20192.82002.94002.81002.82592.8259148,007
May 01, 20193.23003.23002.95502.97982.9798158,896
Apr 30, 20193.20003.21002.92003.05013.0501113,750
Apr 29, 20193.12003.12002.90003.09003.0900137,830
Apr 26, 20193.15003.15002.88002.98812.9881144,100
Apr 25, 20192.76002.96002.76002.93302.933061,128
Apr 24, 20192.99933.00402.92312.93002.930096,259
Apr 23, 20193.06183.07402.96503.00003.0000138,354
Apr 22, 20193.06503.15243.00003.02963.029692,737
Apr 18, 20193.21013.25722.97002.97002.9700253,245
Apr 17, 20192.70003.15002.70003.02473.0247296,874
Apr 16, 20192.66582.76412.66582.74002.740092,585
Apr 15, 20192.74552.82802.62002.62002.6200149,816
Apr 12, 20192.69002.74002.64002.73202.732087,284
Apr 11, 20192.72202.72202.63002.63522.6352175,639
Apr 10, 20192.62632.79002.59802.72002.7200115,633
Apr 09, 20192.92002.92002.62062.65002.6500228,861
Apr 08, 20192.83003.05502.80002.81002.810096,736
Apr 05, 20192.91002.94602.83502.86002.8600110,178
Apr 04, 20193.00003.00002.89002.91002.910051,495
Apr 03, 20192.80003.04002.80002.92022.9202142,598
Apr 02, 20192.99942.99942.90202.96852.9685105,834
Apr 01, 20193.03003.03002.79682.94652.9465158,915
Mar 29, 20193.13003.13002.81002.82252.8225168,184
Mar 28, 20192.99003.00402.85062.92402.9240148,832
Mar 27, 20193.10503.24912.91392.99002.9900302,740
Mar 26, 20193.30003.32003.08243.16873.1687254,124
Mar 25, 20193.21003.26403.16003.23003.230099,681
Mar 22, 20193.30003.38503.17993.21003.2100255,271
Mar 21, 20193.54003.54003.32313.37003.3700117,490
Mar 20, 20193.31003.47553.29003.42003.4200133,218
Mar 19, 20193.41003.44003.29513.31153.3115124,862
Mar 18, 20193.30853.39003.20003.36003.3600165,150
Mar 15, 20193.36433.46003.32003.34003.3400125,464
Mar 14, 20193.30433.37003.24493.37003.3700111,125
Mar 13, 20193.39733.57653.30633.33853.338589,157
Mar 12, 20193.35493.39843.29983.34003.340066,175
Mar 11, 20193.53003.53003.32003.35493.354972,528
Mar 08, 20193.25143.43003.25003.36003.360080,402
Mar 07, 20193.43293.44003.24363.25003.2500122,892
Mar 06, 20193.48763.62673.33943.36003.3600108,889
Mar 05, 20193.56003.57713.35003.56303.5630153,780
Mar 04, 20193.43163.61003.25003.35403.3540213,477
Mar 01, 20193.40003.64503.29683.41793.4179253,101
Feb 28, 20193.61003.76003.50003.52003.5200227,509
Feb 27, 20193.54513.60773.43003.60003.6000220,855
Feb 26, 20193.47003.59003.44003.49953.4995219,443
Feb 25, 20193.57623.74003.41533.52923.5292228,952
Feb 22, 20193.41003.70003.41003.53003.5300130,907
Feb 21, 20193.52533.64003.41003.46003.4600176,720
Feb 20, 20193.83773.99003.53733.55003.5500244,581
Feb 19, 20193.67003.89003.67003.73343.7334509,310
Feb 15, 20193.59073.74003.52403.65753.6575260,605
Feb 14, 20193.82003.82003.44093.49443.4944201,770
Feb 13, 20193.71003.74003.56593.61913.6191393,262
Feb 12, 20193.36103.58003.29073.56143.5614242,971
Feb 11, 20193.48003.48003.25003.36313.3631152,114
Feb 08, 20193.53653.61003.25303.25303.2530204,978
Feb 07, 20193.66053.69003.46073.46893.4689288,582
Feb 06, 20193.70003.71003.56003.64003.6400398,798
Feb 05, 20193.77474.02003.63003.68273.6827708,485
Feb 04, 20194.38304.54003.98004.02904.0290451,325
Feb 01, 20194.38004.78004.04004.18914.1891349,959
Jan 31, 20194.09484.50803.90004.43154.4315382,110
Jan 30, 20193.62054.15003.51004.15004.1500190,988
Jan 29, 20193.84003.84003.54003.59663.5966132,642
Jan 28, 20193.43003.64003.26003.63703.6370245,050
Jan 25, 20193.35003.38663.13003.26003.260070,685
Jan 24, 20193.09953.15003.03603.11643.116468,105
Jan 23, 20193.20003.20003.05253.10093.100989,047
Jan 22, 20193.25003.25003.02933.12003.1200116,237
Jan 18, 20193.32283.40003.27213.27213.2721141,201
Jan 17, 20193.30163.44003.27003.34953.3495186,633
Jan 16, 20193.34693.53783.25013.32973.329782,059
Jan 15, 20193.42263.49203.30003.32003.3200213,026
Jan 14, 20193.24353.43003.22263.40003.4000178,750
Jan 11, 20193.42403.45693.19003.23473.2347316,392
Jan 10, 20193.01533.39902.98003.20003.2000321,677
Jan 09, 20192.79953.05002.79822.98232.9823354,309
Jan 08, 20192.71062.80002.62072.69002.690072,272
Jan 07, 20192.63222.72002.57002.66002.660033,345
Jan 04, 20192.57002.67452.57002.60022.600238,678
Jan 03, 20192.28062.54002.25002.46142.461475,567
Jan 02, 20192.27912.43682.15002.29322.293234,950
Dec 31, 20182.15182.35002.11002.28402.284075,053
Dec 28, 20181.75002.13641.75002.11102.111057,823
Dec 27, 20181.85001.99001.84901.89701.897068,775
Dec 26, 20181.83001.99001.83001.95001.950037,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...