Canada markets closed

RIV Capital Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2000-0.0100 (-0.83%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 25, 20211.30001.30201.24001.29301.2930364,000
May 24, 20211.15001.31001.15001.30001.3000163,100
May 21, 20211.25001.31001.23801.30601.3060213,200
May 20, 20211.28001.37301.26001.29601.2960290,500
May 19, 20211.27001.40701.27001.35001.350051,000
May 18, 20211.40001.41901.36001.39001.3900155,500
May 17, 20211.33001.47001.33001.38001.3800171,400
May 14, 20211.35001.48001.35001.41001.4100335,700
May 13, 20211.48001.55201.37701.39001.3900133,000
May 12, 20211.59001.60901.46001.47601.4760255,000
May 11, 20211.60001.64001.55001.58301.583098,800
May 10, 20211.56001.70001.56001.67201.6720261,000
May 07, 20211.67001.74001.63001.69001.6900249,000
May 06, 20211.69801.77001.69801.72001.720028,500
May 05, 20211.75001.84001.70001.82401.824022,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...