Canada markets closed

RIV Capital Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0800-0.0200 (-1.82%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20221.10001.10301.08001.08001.0800130,400
Jan. 19, 20221.12001.13301.09001.10001.100080,700
Jan. 18, 20221.11401.13001.11001.12001.1200199,800
Jan. 14, 20221.12701.13001.11001.13001.130011,800
Jan. 13, 20221.12001.14001.11001.11701.117040,500
Jan. 12, 20221.17001.17001.11401.12001.120058,700
Jan. 11, 20221.05001.16601.05001.14001.140076,700
Jan. 10, 20221.17001.17001.13001.15001.150026,400
Jan. 07, 20221.19001.19001.14501.17001.170025,200
Jan. 06, 20221.16001.20001.15001.20001.200046,900
Jan. 05, 20221.05001.20001.05001.18001.180049,400
Jan. 04, 20221.18801.20001.15001.20001.200024,000
Jan. 03, 20221.06001.23001.06001.16001.160040,300
Dec. 31, 20211.10201.16001.10001.14001.140051,600
Dec. 30, 20211.09001.12001.07001.10801.1080136,400
Dec. 29, 20211.11001.13001.10001.10001.100046,000
Dec. 28, 20211.16001.19501.12001.12001.120065,300
Dec. 27, 20211.10001.17501.07001.15001.1500103,200
Dec. 23, 20211.08501.15001.08501.13001.1300219,400
Dec. 22, 20211.08001.14601.07001.14601.1460174,700
Dec. 21, 20211.04201.10001.04201.08001.080065,900
Dec. 20, 20211.12001.12001.04001.06001.060076,300
Dec. 17, 20211.11001.11601.09101.09101.091060,200
Dec. 16, 20211.10001.15501.10001.14001.1400230,600
Dec. 15, 20211.02001.09001.02001.08001.0800103,800
Dec. 14, 20211.10001.10601.07001.09001.090062,400
Dec. 13, 20211.16001.16301.10001.12001.120092,500
Dec. 10, 20211.15501.18601.15501.17001.170025,900
Dec. 09, 20211.18501.19001.16001.17901.1790109,700
Dec. 08, 20211.11001.20001.11001.20001.200045,900
Dec. 07, 20211.10001.20201.10001.17701.177076,200
Dec. 06, 20211.17301.24001.16501.20001.200055,400
Dec. 03, 20211.20001.20001.16001.16501.1650440,900
Dec. 02, 20211.10001.20001.10001.20001.200055,700
Dec. 01, 20211.18501.19901.16001.16001.160097,500
Nov. 30, 20211.22501.23001.17001.18001.180073,400
Nov. 29, 20211.28501.32301.22001.23001.2300154,300
Nov. 26, 20211.21001.22001.17001.20001.2000260,600
Nov. 24, 20211.20501.27001.20501.26301.2630139,200
Nov. 23, 20211.22601.23501.20001.22001.2200144,500
Nov. 22, 20211.24701.30001.23001.24001.2400137,700
Nov. 19, 20211.25001.26001.24001.24001.240031,600
Nov. 18, 20211.29001.29001.24001.26001.2600220,900
Nov. 17, 20211.35001.35001.25001.26501.2650196,700
Nov. 16, 20211.34001.34001.28701.30001.3000100,000
Nov. 15, 20211.32001.37201.31001.31001.3100180,000
Nov. 12, 20211.34001.43001.30001.31001.3100334,400
Nov. 11, 20211.30001.34001.28001.30001.3000251,400
Nov. 10, 20211.35001.41001.29001.32001.3200108,200
Nov. 09, 20211.37001.39001.30001.37301.373066,100
Nov. 08, 20211.29001.40001.27201.35001.3500301,700
Nov. 05, 20211.25401.29001.25001.28001.2800285,700
Nov. 04, 20211.24601.26801.24001.26001.2600151,800
Nov. 03, 20211.25001.29001.25001.27801.2780229,600
Nov. 02, 20211.28201.30001.25101.28001.2800148,000
Nov. 01, 20211.30901.32001.28001.29001.2900133,200
Oct. 29, 20211.28401.31001.28101.30101.301071,500
Oct. 28, 20211.29001.33001.29001.30001.300074,900
Oct. 27, 20211.29501.32001.28101.29701.297032,200
Oct. 26, 20211.29501.31001.28001.29701.297043,500
Oct. 25, 20211.27001.34001.27001.29001.290044,700
Oct. 22, 20211.32901.33001.30001.30101.301029,000
Oct. 21, 20211.22001.38001.22001.33001.330094,700
Oct. 20, 20211.22001.34001.22001.30001.300074,700
Oct. 19, 20211.24301.31401.24301.29001.290047,200
Oct. 18, 20211.27001.34001.25001.28001.2800326,600
Oct. 15, 20211.30001.31001.24001.31001.3100244,600
Oct. 14, 20211.24001.27001.23701.27001.2700171,300
Oct. 13, 20211.21001.25001.21001.25001.2500196,300
Oct. 12, 20211.26001.26001.20001.21001.210094,500
Oct. 11, 20211.27001.27401.21001.21001.210041,000
Oct. 08, 20211.13001.26001.13001.25101.2510141,700
Oct. 07, 20211.20001.23001.20001.21001.210056,200
Oct. 06, 20211.18001.20001.17001.20001.200031,900
Oct. 05, 20211.18001.20001.17501.18401.184028,000
Oct. 04, 20211.10001.20001.10001.19001.190030,100
Oct. 01, 20211.16501.19001.16501.17001.170034,000
Sep. 30, 20211.17201.19001.15001.17001.170018,200
Sep. 29, 20211.20001.20201.16001.17001.170061,900
Sep. 28, 20211.21201.22001.18001.19801.198056,400
Sep. 27, 20211.19001.22001.17001.20001.200073,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...