CNPOF - Canopy Rivers Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.90000.96960.86890.87990.8799331,418
Nov. 14, 20190.98010.99400.78350.92000.9200816,893
Nov. 13, 20191.10001.10000.99001.00561.0056148,637
Nov. 12, 20191.07001.15001.05001.08001.0800210,885
Nov. 11, 20191.15001.22001.14131.16001.160091,800
Nov. 08, 20191.20001.23001.14001.21761.2176232,263
Nov. 07, 20191.23001.23001.14001.15501.1550176,700
Nov. 06, 20191.18001.24001.18001.23001.2300115,398
Nov. 05, 20191.19501.22001.16001.22001.2200103,687
Nov. 04, 20191.20681.24981.18001.19401.194077,894
Nov. 01, 20191.25001.28001.19001.25001.2500111,432
Oct. 31, 20191.23511.24001.17001.22741.227498,450
Oct. 30, 20191.29001.30001.23001.25001.250058,519
Oct. 29, 20191.25501.32001.22001.27001.270064,938
Oct. 28, 20191.42001.42001.31001.31601.3160137,662
Oct. 25, 20191.29001.36161.27921.34101.341066,867
Oct. 24, 20191.30001.30001.21001.28001.2800100,356
Oct. 23, 20191.12001.25501.12001.25001.2500108,924
Oct. 22, 20191.34001.34001.17001.21001.210095,156
Oct. 21, 20191.29001.34001.27501.32001.320041,649
Oct. 18, 20191.41001.42001.34001.34541.3454103,940
Oct. 17, 20191.32001.41001.26421.39001.3900136,310
Oct. 16, 20191.30001.36001.23001.26001.260049,640
Oct. 15, 20191.31001.36001.27501.28001.2800271,199
Oct. 14, 20191.23501.42001.22001.34501.345046,025
Oct. 11, 20191.23001.43501.19001.28001.280097,512
Oct. 10, 20191.50001.51001.29001.32601.3260253,467
Oct. 09, 20191.54001.54001.47001.50001.5000129,935
Oct. 08, 20191.50831.65001.47001.50001.5000209,211
Oct. 07, 20191.59861.70001.51001.52621.5262196,117
Oct. 04, 20191.70001.70001.56001.57001.5700259,619
Oct. 03, 20191.56761.63501.53001.58001.5800355,227
Oct. 02, 20191.59001.62961.48951.52951.5295170,497
Oct. 01, 20191.68741.72001.53001.54001.5400180,593
Sep. 30, 20191.61001.79001.44811.66001.6600523,644
Sep. 27, 20191.77381.77501.66421.70001.700090,260
Sep. 26, 20191.81001.81001.71001.75001.750070,204
Sep. 25, 20191.68001.78001.63651.78001.780072,340
Sep. 24, 20191.70001.74131.67001.72121.721240,359
Sep. 23, 20191.59001.71001.59001.70001.700068,552
Sep. 20, 20191.61001.73001.61001.64501.645082,366
Sep. 19, 20191.78001.79001.68001.71001.710083,761
Sep. 18, 20191.64881.78001.64881.78001.7800148,105
Sep. 17, 20191.69151.72001.64001.64001.6400167,454
Sep. 16, 20191.74641.75001.67581.68061.680655,557
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...