Canada markets open in 6 hours 44 minutes

RIV Capital Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5287-0.0213 (-3.87%)
At close: 01:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.52000.52900.52000.52900.52902,000
Jul 05, 20220.51900.55000.51900.55000.550014,800
Jul 01, 20220.51600.55800.51600.53300.53302,900
Jun 30, 20220.53400.54000.53300.54000.54002,100
Jun 29, 20220.52500.53600.52500.52500.52504,000
Jun 28, 20220.54100.55400.52700.52700.52703,100
Jun 27, 20220.54000.54700.52400.53800.53803,400
Jun 24, 20220.52900.56500.52400.56000.560033,100
Jun 23, 20220.51800.51800.51800.51800.5180100
Jun 22, 20220.53000.53000.52100.53000.53002,200
Jun 21, 20220.47800.52900.47800.52100.521021,300
Jun 17, 20220.50000.51000.49100.49100.491013,200
Jun 16, 20220.50000.52400.48900.51600.516032,300
Jun 15, 20220.52300.54600.52300.52400.524019,900
Jun 14, 20220.52400.54100.52300.53100.531027,800
Jun 13, 20220.53000.54500.50900.51700.517063,400
Jun 10, 20220.54000.54700.53500.54500.54509,000
Jun 09, 20220.55700.55700.54100.54300.543018,100
Jun 08, 20220.56000.57200.54800.54800.548011,400
Jun 07, 20220.56500.58400.56500.57700.57706,800
Jun 06, 20220.52500.59000.52500.57300.57306,800
Jun 03, 20220.58100.60500.56500.59200.592056,600
Jun 02, 20220.60000.62000.60000.60000.60005,900
Jun 01, 20220.60600.61500.60200.60200.602025,000
May 31, 20220.60700.62200.60000.60000.6000119,400
May 27, 20220.64500.66000.60000.61500.6150242,800
May 26, 20220.61000.64000.61000.63000.630099,200
May 25, 20220.61000.66000.61000.64000.640045,800
May 24, 20220.62900.64400.60000.62100.621064,800
May 23, 20220.64500.73300.64000.73300.73302,100
May 20, 20220.61700.62700.61000.62500.625049,200
May 19, 20220.61900.64000.60000.62600.626071,300
May 18, 20220.66000.66000.63000.63000.630073,100
May 17, 20220.66600.67000.65000.65000.650038,300
May 16, 20220.58300.66300.58300.66000.660064,800
May 13, 20220.65000.67600.64900.65000.6500175,000
May 12, 20220.83900.83900.62000.64100.6410114,400
May 11, 20220.70000.74600.68000.72000.720050,300
May 10, 20220.75000.75500.70000.73600.736048,900
May 09, 20220.81000.81000.70700.74200.742097,500
May 06, 20220.84300.84300.79000.82100.821090,300
May 05, 20220.84500.90000.84500.86000.860086,100
May 04, 20220.94100.99000.91500.97000.970097,700
May 03, 20220.98401.00600.98401.00001.000024,400
May 02, 20220.98000.99800.98000.99000.990031,600
Apr 29, 20221.01001.01000.96500.98500.9850110,700
Apr 28, 20220.97001.02000.97001.00001.000073,700
Apr 27, 20220.91501.06800.89000.99300.993082,500
Apr 26, 20220.97701.04000.95701.00001.0000151,000
Apr 25, 20221.04001.04001.00001.01201.01208,400
Apr 22, 20220.99001.02000.99001.01201.012013,700
Apr 21, 20221.03501.04000.99601.00001.000049,400
Apr 20, 20221.02501.09001.02501.05001.05007,400
Apr 19, 20220.94001.06000.94001.06001.060022,300
Apr 18, 20221.05301.07101.00001.03001.030025,400
Apr 14, 20221.10501.10501.07001.07001.070034,100
Apr 13, 20221.10001.12501.10001.11001.11008,900
Apr 12, 20221.14501.19001.09001.10001.1000150,600
Apr 11, 20221.11701.16001.10101.14001.140083,400
Apr 08, 20221.16001.17501.15401.17001.170088,900
Apr 07, 20221.19001.19001.10001.16001.160046,200
Apr 06, 20221.12001.19001.11001.13001.130043,600
Apr 05, 20221.21501.21501.12001.12001.120049,100
Apr 04, 20221.20801.25001.19101.19101.191012,100
Apr 01, 20221.27001.27001.19001.19001.19005,700
Mar 31, 20221.27001.34001.12001.24801.248088,200
Mar 30, 20221.39501.45001.25101.28001.280083,800
Mar 29, 20221.24001.32001.24001.32001.320031,500
Mar 28, 20221.32001.38001.24001.27001.270097,000
Mar 25, 20221.32001.40001.32001.32001.3200190,200
Mar 24, 20221.32001.33001.27001.32001.3200166,200
Mar 23, 20221.16001.32501.14001.31301.3130436,500
Mar 22, 20221.20001.24001.20001.20001.200088,100
Mar 21, 20221.09001.23001.09001.19001.1900224,100
Mar 18, 20221.10001.11201.02001.10001.100033,400
Mar 17, 20221.02001.07501.02001.07501.075012,000
Mar 16, 20221.01501.02000.99201.02001.020024,400
Mar 15, 20221.03001.03000.99001.01001.010047,900
Mar 14, 20220.98001.07400.98000.98700.987084,300
Mar 11, 20221.05501.05501.00001.00001.000042,600
Mar 10, 20221.05001.10601.05001.08201.0820286,400
Mar 09, 20221.11001.11001.04201.05001.0500103,200
Mar 08, 20221.06001.08601.05001.08001.080075,400
Mar 07, 20221.05301.06001.01001.03501.035054,800
Mar 04, 20221.06001.13001.06001.10001.100025,000
Mar 03, 20221.14001.14001.10001.10001.100023,200
Mar 02, 20221.04001.14001.04001.14001.14003,800
Mar 01, 20221.11001.11001.03001.04001.040017,800
Feb 28, 20220.99001.07000.99001.07001.070042,500
Feb 25, 20221.08001.08001.01001.03001.030042,700
Feb 24, 20221.00301.10001.00301.06001.060056,400
Feb 23, 20221.00801.05201.00801.02601.026073,000
Feb 22, 20221.05801.06401.03001.05001.0500140,700
Feb 18, 20221.13001.13001.08001.08001.0800174,600
Feb 17, 20221.17001.17001.13001.13001.130016,400
Feb 16, 20221.15001.21001.15001.17001.170050,600
Feb 15, 20221.18201.19801.13901.14901.149014,400
Feb 14, 20221.09401.20201.09401.15001.150091,800
Feb 11, 20221.19701.21401.15001.17001.1700108,500
Feb 10, 20221.19401.37001.13001.15001.1500268,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...