CNPOF - Canopy Rivers Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 20200.84400.88720.84400.85800.858066,881
Feb. 14, 20200.90500.95000.81630.84190.8419217,793
Feb. 13, 20200.90700.92560.87950.89500.895039,970
Feb. 12, 20200.97180.98010.90000.92370.923766,626
Feb. 11, 20200.93800.99000.92320.96700.967029,441
Feb. 10, 20200.93600.99700.91150.91400.914055,237
Feb. 07, 20200.90800.96890.90800.96300.9630173,997
Feb. 06, 20201.00001.00000.95500.96890.968952,925
Feb. 05, 20200.99231.03000.98000.98000.980045,316
Feb. 04, 20200.99001.03000.97001.01001.010069,768
Feb. 03, 20200.91400.99000.91020.99000.990036,551
Jan. 31, 20200.98510.99990.95000.96000.960032,943
Jan. 30, 20201.03001.05001.00001.00001.000092,393
Jan. 29, 20200.96501.03000.94051.03001.030097,674
Jan. 28, 20200.94950.98000.94790.96880.968890,690
Jan. 27, 20201.00001.02000.90710.95000.9500215,395
Jan. 24, 20201.08001.08000.98500.98720.987288,637
Jan. 23, 20201.05001.10001.04861.05001.050037,408
Jan. 22, 20201.09001.13001.06001.07001.070078,390
Jan. 21, 20201.14151.15001.08001.09001.090067,264
Jan. 17, 20201.23021.23021.14831.15001.150069,717
Jan. 16, 20201.30001.30001.13001.17001.1700130,582
Jan. 15, 20201.04361.28001.04361.16001.1600220,108
Jan. 14, 20200.96001.08290.93001.05001.0500171,065
Jan. 13, 20200.91610.98000.90910.98000.980062,428
Jan. 10, 20200.96400.99300.92930.95250.952589,507
Jan. 09, 20200.93000.96000.87530.95900.959054,559
Jan. 08, 20200.88000.96000.85690.92600.9260116,027
Jan. 07, 20200.91450.91500.88780.89500.895072,385
Jan. 06, 20200.93300.95000.89640.93850.9385124,257
Jan. 03, 20201.01001.01000.93000.96430.964358,529
Jan. 02, 20200.90360.99300.88620.99300.993071,794
Dec. 31, 20190.82300.89100.82300.88000.8800291,101
Dec. 30, 20190.86500.90000.83800.85740.8574125,452
Dec. 27, 20190.89400.93130.85800.87450.8745185,810
Dec. 26, 20190.84400.93000.84400.93000.930072,795
Dec. 24, 20190.85400.92930.84150.92930.929355,534
Dec. 23, 20190.87200.88480.82220.87960.8796138,175
Dec. 20, 20191.00001.00000.87000.88480.884862,512
Dec. 19, 20190.89600.93000.88500.89010.890176,087
Dec. 18, 20190.90180.92730.89000.89000.890088,990
Dec. 17, 20190.95000.99480.90500.91800.9180113,242
Dec. 16, 20190.94600.99770.94000.95000.9500202,118
Dec. 13, 20190.93200.97480.93200.93450.934573,042
Dec. 12, 20190.90000.94720.89000.92580.9258184,520
Dec. 11, 20190.97000.97380.90000.91390.9139213,115
Dec. 10, 20190.96000.97700.95000.96910.969162,320
Dec. 09, 20190.97821.01500.95600.96000.9600146,794
Dec. 06, 20190.93700.95530.90000.95530.955360,641
Dec. 05, 20190.98310.98500.90510.92860.9286185,888
Dec. 04, 20190.98001.03000.96440.98000.980063,341
Dec. 03, 20191.04501.06501.02001.03501.035085,261
Dec. 02, 20191.08011.11581.04001.04001.040084,040
Nov. 29, 20191.09001.11001.05001.08001.080042,658
Nov. 27, 20191.06351.11001.05531.09071.0907102,461
Nov. 26, 20191.17001.17001.06001.06001.0600115,685
Nov. 25, 20191.10001.13001.06001.09001.090093,714
Nov. 22, 20191.18001.20191.06101.06801.0680122,895
Nov. 21, 20190.99771.20000.99401.15001.1500225,928
Nov. 20, 20190.95001.05000.89000.95000.9500191,470
Nov. 19, 20190.80000.93700.78000.92680.9268200,280
Nov. 18, 20190.86000.89000.80670.80780.8078258,369
Nov. 15, 20190.90000.96960.86890.87990.8799331,418
Nov. 14, 20190.98010.99400.78350.92000.9200816,868
Nov. 13, 20191.10001.10000.99001.00561.0056148,537
Nov. 12, 20191.13821.15001.05001.08001.0800203,585
Nov. 11, 20191.15001.22001.14131.16001.160089,400
Nov. 08, 20191.14001.23001.14001.21761.2176231,222
Nov. 07, 20191.23001.23001.14001.15501.1550176,603
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, 20191.25001.28001.19001.25001.2500110,697
Oct. 31, 20191.23511.24001.17001.22741.227498,450
Oct. 30, 20191.29001.30001.23001.25001.250057,619
Oct. 29, 20191.25501.32001.22001.27001.270064,438
Oct. 28, 20191.42001.42001.31001.31601.3160137,462
Oct. 25, 20191.29001.36161.27921.34101.341066,782
Oct. 24, 20191.30001.30001.21001.28001.280099,656
Oct. 23, 20191.12001.25501.12001.25001.2500106,818
Oct. 22, 20191.33001.33001.17001.21001.210094,807
Oct. 21, 20191.29001.34001.27501.32001.320040,912
Oct. 18, 20191.41001.41001.34001.34541.3454103,482
Oct. 17, 20191.32001.41001.26421.39001.3900136,310
Oct. 16, 20191.30001.36001.23001.26001.260049,620
Oct. 15, 20191.31001.36001.27501.28001.2800270,799
Oct. 14, 20191.23501.42001.22001.34501.345046,025
Oct. 11, 20191.23001.43501.19001.28001.280095,034
Oct. 10, 20191.50001.51001.29001.32601.3260253,324
Oct. 09, 20191.54001.54001.47001.50001.5000129,935
Oct. 08, 20191.50831.65001.47001.50001.5000209,185
Oct. 07, 20191.59861.70001.51001.52621.5262196,117
Oct. 04, 20191.70001.70001.56001.57001.5700259,619
Oct. 03, 20191.56761.63501.53001.58001.5800350,348
Oct. 02, 20191.59001.62961.48951.52951.5295169,997
Oct. 01, 20191.68741.72001.53001.54001.5400180,593
Sep. 30, 20191.61001.79001.44811.66001.6600522,644
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...