Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RIV Capital Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3100+0.0400 (+3.15%)
At close: 3:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20211.30001.31001.24001.31001.3100244,600
Oct 14, 20211.24001.27001.23701.27001.2700171,300
Oct 13, 20211.21001.25001.21001.25001.2500196,300
Oct 12, 2021------
Oct 11, 20211.27001.27401.21001.21001.210041,000
Oct 08, 20211.13001.26001.13001.25101.2510141,700
Oct 07, 20211.20001.23001.20001.21001.210056,200
Oct 06, 20211.18001.20001.17001.20001.200031,900
Oct 05, 20211.18001.20001.17501.18401.184028,000
Oct 04, 20211.10001.20001.10001.19001.190030,100
Oct 01, 20211.16501.19001.16501.17001.170034,000
Sep 30, 20211.17201.19001.15001.17001.170018,200
Sep 29, 20211.20001.20201.16001.17001.170061,900
Sep 28, 20211.21201.22001.18001.19801.198056,400
Sep 27, 20211.19001.22001.17001.20001.200073,800
Sep 24, 20211.20001.21001.17001.20001.200030,400
Sep 23, 20211.16501.25001.15401.21001.2100115,000
Sep 22, 20211.17001.20001.16001.19001.190065,900
Sep 21, 20211.10001.19001.10001.19001.1900114,000
Sep 20, 20211.19001.19001.12201.15301.153079,300
Sep 17, 20211.16301.20001.14001.17001.1700290,000
Sep 16, 20211.13701.16001.13001.16001.1600110,900
Sep 15, 20211.09001.17001.09001.14001.140098,300
Sep 14, 20211.09001.17001.09001.12001.1200495,100
Sep 13, 20211.11001.16001.09001.16001.1600122,300
Sep 10, 20211.15501.19001.06001.09001.0900372,100
Sep 09, 20211.18001.18001.12001.14001.140049,600
Sep 08, 20211.15001.16301.13001.15001.150044,700
Sep 07, 20211.15001.20001.13001.14901.1490208,800
Sep 03, 20211.18001.20001.17001.18601.1860162,500
Sep 02, 20211.15701.18001.15001.18001.180048,900
Sep 01, 20211.23501.23501.16001.16001.160033,400
Aug 31, 20211.21001.22201.15701.18301.183085,700
Aug 30, 20211.20901.20901.18001.19301.193036,000
Aug 27, 20211.20001.24001.18001.21901.2190142,600
Aug 26, 20211.21601.21601.17001.19301.1930163,400
Aug 25, 20211.24501.27001.19601.22001.220072,100
Aug 24, 20211.16001.27001.14801.16001.1600109,200
Aug 23, 20211.17001.27001.17001.24001.240048,600
Aug 20, 20211.19201.23001.17001.21001.2100205,100
Aug 19, 20211.32001.32001.20001.22001.2200205,900
Aug 18, 20211.26701.30201.25001.27001.270056,900
Aug 17, 20211.29001.32001.23401.27201.2720203,900
Aug 16, 20211.25501.35001.23001.32001.3200276,700
Aug 13, 20211.43001.43001.23001.25001.2500649,100
Aug 12, 20211.57001.57001.31001.32001.3200279,500
Aug 11, 20211.62201.69001.51501.52401.5240208,100
Aug 10, 20211.47001.75401.42001.59001.5900546,000
Aug 09, 20211.31001.43701.31001.42501.42507,000
Aug 06, 20211.44501.44501.40001.41301.41304,500
Aug 05, 20211.40701.45001.38001.45001.450039,900
Aug 04, 20211.40001.40001.36001.38001.380053,300
Aug 03, 20211.49001.49001.36701.40301.4030151,000
Aug 02, 20211.40001.52001.40001.50001.500022,100
Jul 30, 20211.54501.56001.48701.51001.5100159,300
Jul 29, 20211.55801.57001.53001.55001.550027,000
Jul 28, 20211.54001.55301.51501.52701.527059,300
Jul 27, 20211.47001.50701.47001.49601.496074,000
Jul 26, 20211.50001.54001.48001.49001.4900109,500
Jul 23, 20211.50001.56701.50001.52001.520048,500
Jul 22, 20211.54401.56001.51001.54001.540022,900
Jul 21, 20211.52001.57001.52001.55201.552023,000
Jul 20, 20211.49001.53201.49001.52001.520094,000
Jul 19, 20211.48601.53001.47001.51601.5160495,500
Jul 16, 20211.57501.58301.54001.54901.549097,000
Jul 15, 20211.49001.57001.47001.57001.570026,100
Jul 14, 20211.68001.71001.55001.57001.570071,500
Jul 13, 20211.59801.70801.59601.66101.661071,300
Jul 12, 20211.55001.60001.53001.57001.5700146,100
Jul 09, 20211.60001.60001.55001.56401.5640103,100
Jul 08, 20211.59001.60001.53101.55001.5500141,400
Jul 07, 20211.55601.62001.55001.62001.620071,100
Jul 06, 20211.71001.71001.55001.59001.5900250,200
Jul 02, 20211.70001.82001.68701.76001.760083,100
Jul 01, 20211.71001.71001.65001.70001.700015,600
Jun 30, 20211.54201.71001.53001.71001.710042,300
Jun 29, 20211.55601.57201.54001.55001.550023,400
Jun 28, 20211.55001.57001.49501.57001.570086,800
Jun 25, 20211.45501.55001.44801.52001.520073,900
Jun 24, 20211.41001.50001.39201.47001.470032,700
Jun 23, 20211.32501.44001.32501.41001.410032,800
Jun 22, 20211.46001.49701.38501.44001.440076,100
Jun 21, 20211.36701.48001.35601.45601.456064,500
Jun 18, 20211.37801.44201.37001.37001.370099,100
Jun 17, 20211.46201.49201.40001.43001.430030,800
Jun 16, 20211.41001.45001.38801.45001.450034,700
Jun 15, 20211.36901.40001.31101.39001.390023,300
Jun 14, 20211.32601.36001.31001.36001.360046,100
Jun 11, 20211.34801.41301.27001.31301.3130695,100
Jun 10, 20211.39001.40001.34801.38001.3800177,100
Jun 09, 20211.42001.49701.33001.38001.3800521,900
Jun 08, 20211.47001.47001.41001.46001.460073,200
Jun 07, 20211.44001.54001.38001.50901.509067,400
Jun 04, 20211.50001.54001.44001.51001.510091,700
Jun 03, 20211.56001.60001.48001.53001.530052,100
Jun 02, 20211.44001.56001.44001.54001.540037,000
Jun 01, 20211.52001.53901.47001.48001.480055,000
May 28, 20211.40001.50901.40001.47801.478038,700
May 27, 20211.42001.45001.30001.45001.4500127,800
May 26, 20211.18501.38001.18501.36001.3600162,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement