CNPOF - Canopy Rivers Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.85001.85001.70001.73901.739098,579
Sep 12, 20191.87821.87821.78001.81251.812588,882
Sep 11, 20191.95001.95001.86001.86001.860033,890
Sep 10, 20191.85001.94001.77931.91181.911880,358
Sep 09, 20191.98001.98001.83001.87001.8700141,340
Sep 06, 20191.75001.98551.75001.90001.9000238,259
Sep 05, 20191.82001.82001.73211.76001.760044,856
Sep 04, 20191.86001.86001.68001.71401.714064,108
Sep 03, 20191.71001.81001.66001.77001.770041,417
Aug 30, 20191.75001.75001.65901.70091.700931,211
Aug 29, 20191.75001.75001.60001.64391.6439118,555
Aug 28, 20191.66511.73001.62001.66201.6620102,451
Aug 27, 20191.82001.84001.63001.67601.6760157,746
Aug 26, 20191.80001.85221.75001.79001.7900174,098
Aug 23, 20191.91491.92831.77001.80191.8019147,707
Aug 22, 20191.84001.96481.84001.89001.890072,268
Aug 21, 20191.93261.97071.84001.88001.880054,789
Aug 20, 20191.89001.96701.82521.94111.941168,096
Aug 19, 20191.88851.91001.77001.83001.8300144,847
Aug 16, 20191.70001.87001.70001.78001.7800107,184
Aug 15, 20191.82501.89001.72501.76141.7614227,921
Aug 14, 20192.04002.04001.88001.94531.945394,793
Aug 13, 20191.88602.08951.86962.06002.0600132,132
Aug 12, 20191.81001.95001.80951.87001.8700207,794
Aug 09, 20191.99502.02001.73951.78351.7835178,762
Aug 08, 20192.05182.12941.98002.00002.000058,493
Aug 07, 20192.01832.04001.90192.02502.0250219,257
Aug 06, 20192.02002.15002.02002.05002.0500134,002
Aug 05, 20192.00002.16002.00002.15002.150080,238
Aug 02, 20192.03002.16381.93002.08932.089396,035
Aug 01, 20192.06692.16002.02052.04002.040065,837
Jul 31, 20192.11002.15002.07222.09952.099564,916
Jul 30, 20192.12002.23002.10002.12002.1200253,328
Jul 29, 20192.25052.27142.14002.20002.200062,388
Jul 26, 20192.23002.28002.21002.25972.259738,103
Jul 25, 20192.25502.30002.23002.26382.263850,818
Jul 24, 20192.43002.43002.18082.20002.200065,269
Jul 23, 20192.27202.30002.22002.28002.280060,659
Jul 22, 20192.34002.40782.25002.26452.264578,172
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...