Canada markets closed

Canopy Rivers Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5850-0.0360 (-5.80%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.61250.63100.57500.58500.5850250,890
Aug. 13, 20200.62770.63580.60040.62100.6210132,186
Aug. 12, 20200.63690.64700.62000.62000.620028,863
Aug. 11, 20200.65420.66600.60090.63340.633475,704
Aug. 10, 20200.66210.67830.59420.61690.6169163,032
Aug. 07, 20200.67000.67750.61210.62500.6250170,603
Aug. 06, 20200.69930.71990.66220.66690.6669121,099
Aug. 05, 20200.70850.74260.70000.70400.704053,041
Aug. 04, 20200.75670.75940.72190.73000.730048,405
Aug. 03, 20200.72010.79990.72010.79970.799730,316
Jul. 31, 20200.73830.75000.72770.73500.735041,366
Jul. 30, 20200.75000.75000.73000.73500.735044,185
Jul. 29, 20200.72000.77500.72000.75000.7500111,068
Jul. 28, 20200.75000.77360.74770.77360.773652,837
Jul. 27, 20200.76760.77940.75000.76850.768551,557
Jul. 24, 20200.77850.78700.75010.76220.762238,203
Jul. 23, 20200.78000.79350.77000.78000.780032,855
Jul. 22, 20200.81500.82000.77110.77200.772026,041
Jul. 21, 20200.78210.80640.78210.80000.800035,413
Jul. 20, 20200.78060.80450.78000.78090.780934,381
Jul. 17, 20200.79000.80780.77130.78610.786133,032
Jul. 16, 20200.77150.80000.77000.77000.770015,924
Jul. 15, 20200.81620.81620.77310.77320.773224,576
Jul. 14, 20200.79590.81000.78000.79000.790022,046
Jul. 13, 20200.77560.82380.73800.79000.790056,142
Jul. 10, 20200.79900.79900.77000.77570.775728,597
Jul. 09, 20200.79050.79620.77060.78770.787716,555
Jul. 08, 20200.78450.79430.72200.78000.780036,563
Jul. 07, 20200.80000.81100.74730.78400.784081,556
Jul. 06, 20200.79060.82600.78040.79550.795540,535
Jul. 02, 20200.80940.84100.77100.80060.800644,672
Jul. 01, 20200.78000.84080.78000.84080.840834,125
Jun. 30, 20200.80030.82950.79220.79220.792255,631
Jun. 29, 20200.84640.84640.79100.79900.799086,721
Jun. 26, 20200.80400.85000.78530.80000.800057,321
Jun. 25, 20200.79160.81900.77340.81900.819028,295
Jun. 24, 20200.83950.85230.80400.81700.817072,772
Jun. 23, 20200.88670.89060.83700.85270.852731,605
Jun. 22, 20200.79300.86840.79300.84540.845416,970
Jun. 19, 20200.86240.87420.82800.85770.857742,476
Jun. 18, 20200.84160.86650.81240.85520.855250,984
Jun. 17, 20200.88790.88790.82350.84280.842864,476
Jun. 16, 20200.81850.85900.81850.85900.859036,327
Jun. 15, 20200.78000.88010.78000.81170.811792,114
Jun. 12, 20200.86870.92060.83500.83500.835066,234
Jun. 11, 20200.95000.95640.84000.85540.855488,696
Jun. 10, 20200.98190.99000.95000.97880.978844,691
Jun. 09, 20200.97580.99000.95950.97750.977527,602
Jun. 08, 20200.95191.01000.92970.99000.990079,026
Jun. 05, 20201.00001.00000.92690.93800.938030,020
Jun. 04, 20201.03081.04230.81620.92730.927387,364
Jun. 03, 20201.01011.05580.96181.01001.0100114,008
Jun. 02, 20201.00001.03460.97700.97700.977044,994
Jun. 01, 20201.03321.03320.95001.01831.018347,568
May 29, 20201.03001.03500.93791.03161.0316140,643
May 28, 20201.03001.15911.01431.06001.0600154,491
May 27, 20201.14001.14000.95001.02501.0250122,897
May 26, 20201.08001.18831.02001.09001.0900214,318
May 22, 20200.84250.88600.82000.88000.8800118,958
May 21, 20200.67930.85070.66360.85000.850079,294
May 20, 20200.65570.68530.64100.68050.6805115,471
May 19, 20200.66300.66570.60000.64900.649049,853
May 18, 20200.65000.67000.63000.66000.6600138,564
May 15, 20200.56500.61930.56500.61490.6149179,085
May 14, 20200.55500.60000.55500.58950.589548,406
May 13, 20200.65220.65220.57210.59000.590057,131
May 12, 20200.58600.65000.58600.63000.630058,681
May 11, 20200.64500.65000.60320.61000.610055,539
May 08, 20200.60000.65000.59090.64600.646050,649
May 07, 20200.57000.61840.57000.60020.600281,978
May 06, 20200.55850.61000.55850.60190.601950,174
May 05, 20200.57650.59900.57000.58380.583858,630
May 04, 20200.60000.60100.57180.59150.591544,007
May 01, 20200.61000.61180.56410.58630.5863125,937
Apr. 30, 20200.61210.62500.60000.61000.610053,324
Apr. 29, 20200.60330.62930.59000.61000.6100140,883
Apr. 28, 20200.61530.61530.57500.58970.589745,227
Apr. 27, 20200.61000.62000.55000.61080.6108104,786
Apr. 24, 20200.54790.58100.54790.58100.581020,369
Apr. 23, 20200.55360.58000.53880.56670.566720,785
Apr. 22, 20200.57000.58000.54760.54820.548233,490
Apr. 21, 20200.58400.58400.55400.56990.569925,857
Apr. 20, 20200.62400.62400.55010.57310.573177,269
Apr. 17, 20200.51000.58060.51000.58060.580657,437
Apr. 16, 20200.53750.57030.51950.56940.569478,637
Apr. 15, 20200.56000.56000.51000.52140.521435,501
Apr. 14, 20200.54000.56510.53620.55420.554261,350
Apr. 13, 20200.53690.56980.51700.55230.552338,226
Apr. 09, 20200.56000.58000.52600.58000.580073,026
Apr. 08, 20200.51650.57000.51550.53970.5397131,864
Apr. 07, 20200.51000.57600.51000.53670.536745,832
Apr. 06, 20200.52820.58320.52680.54000.5400105,469
Apr. 03, 20200.65000.65500.50580.50590.5059159,805
Apr. 02, 20200.65540.65610.61730.62440.6244102,662
Apr. 01, 20200.70000.70000.62000.64400.6440189,929
Mar. 31, 20200.58990.66590.58990.64180.6418141,328
Mar. 30, 20200.58000.62590.56020.59030.590372,850
Mar. 27, 20200.57200.63600.55380.61500.6150157,502
Mar. 26, 20200.51890.59490.51000.58110.581157,438
Mar. 25, 20200.48590.51800.46740.49960.4996157,578
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...