CNPOF - Canopy Rivers Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20192.27202.30002.22002.28002.280060,579
Jul 22, 20192.34002.40782.25002.26452.264578,032
Jul 19, 20192.15002.34002.15002.30002.3000101,482
Jul 18, 20192.32552.52002.29912.31972.3197127,721
Jul 17, 20192.27002.48002.25002.33862.338690,630
Jul 16, 20192.50002.50002.19662.30002.3000115,376
Jul 15, 20192.17002.39002.17002.35002.3500126,885
Jul 12, 20192.35002.46332.19002.29402.2940206,570
Jul 11, 20192.54002.58002.39352.39352.3935112,751
Jul 10, 20192.57002.71002.48942.52732.5273129,751
Jul 09, 20192.70802.84002.57002.63002.6300229,503
Jul 08, 20192.41432.65002.31792.63002.6300319,487
Jul 05, 20192.50002.51002.32812.37002.370065,705
Jul 03, 20192.42002.42002.24822.34002.3400138,833
Jul 02, 20192.47292.47292.33152.35002.350058,204
Jul 01, 20192.50002.50002.41002.41012.410135,646
Jun 28, 20192.25002.57002.25002.43692.436963,660
Jun 27, 20192.62002.62002.37022.40562.405665,142
Jun 26, 20192.34572.43152.33002.42772.427783,066
Jun 25, 20192.44002.51022.33452.35002.3500125,268
Jun 24, 20192.65002.65002.48002.50012.5001186,318
Jun 21, 20192.66732.74002.54732.64002.6400159,081
Jun 20, 20192.62002.82002.62002.74902.749081,574
Jun 19, 20192.58502.84002.58502.78932.789396,752
Jun 18, 20192.72502.87002.63112.70922.7092128,392
Jun 17, 20192.70002.88002.70002.83002.830092,422
Jun 14, 20192.70002.90552.70002.89002.8900106,314
Jun 13, 20193.00003.00002.80002.83002.830050,682
Jun 12, 20192.80912.95002.74182.95002.950055,831
Jun 11, 20192.89212.89212.79732.79732.797322,642
Jun 10, 2019------
Jun 07, 20192.85312.93002.83122.89002.890042,050
Jun 06, 20192.89002.90002.79002.84702.847039,806
Jun 05, 20193.00003.00002.74212.87952.879576,107
Jun 04, 20192.88552.95002.87002.92052.920536,859
Jun 03, 20193.00003.00002.83202.86702.8670226,476
May 31, 20193.06003.07442.89943.00213.0021322,345
May 30, 20193.10003.31003.07003.07003.070073,580
May 29, 20193.30803.30803.14203.22003.220073,144
May 28, 20193.40003.46923.34003.36163.3616115,244
May 24, 20193.33013.36553.25003.35003.350051,890
May 23, 20193.50003.53003.17003.25003.2500123,968
May 22, 20193.38643.49003.25003.45003.4500115,950
May 21, 20193.25003.38003.20903.37003.3700112,082
May 20, 20193.49003.49003.15003.19403.194035,624
May 17, 20193.25003.27003.14003.20003.2000120,454
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...