Canada markets open in 6 hours 48 minutes

RIV Capital Inc. (CNPOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3905+0.0305 (+2.24%)
At close: 3:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20211.76001.81001.68901.77201.7720105,400
May 03, 20211.90001.92001.79001.80301.8030135,500
Apr. 30, 20211.94002.00001.79001.88001.8800226,200
Apr. 29, 20211.67001.98101.67001.98001.9800187,200
Apr. 28, 20211.69301.77001.69001.75001.750033,800
Apr. 27, 20211.67001.75001.67001.74001.740036,900
Apr. 26, 20211.79501.83501.66201.68001.6800173,300
Apr. 23, 20211.84501.84501.74001.79001.790032,700
Apr. 22, 20211.62001.74001.60401.72001.7200102,500
Apr. 21, 20211.56901.64001.51601.62301.623062,400
Apr. 20, 20211.66001.70101.51001.53001.5300104,300
Apr. 19, 20211.63201.70101.61001.66001.660069,000
Apr. 16, 20211.65001.70001.61001.68001.6800145,000
Apr. 15, 20211.65001.72001.61101.65001.650089,800
Apr. 14, 20211.69001.72001.66001.69301.6930138,500
Apr. 13, 20211.78901.81001.69001.71001.7100110,200
Apr. 12, 20211.92001.92001.79001.83001.830078,500
Apr. 09, 20211.77201.92001.73001.92001.920087,000
Apr. 08, 20211.78301.80001.72001.80001.800058,800
Apr. 07, 20211.80001.88001.72001.78001.780091,400
Apr. 06, 20211.84001.91001.79001.89701.897074,100
Apr. 05, 20211.84601.91301.77001.88001.880066,100
Apr. 01, 20211.88001.88501.77001.85001.850032,400
Mar. 31, 20211.64001.87001.64001.87001.8700140,700
Mar. 30, 20211.73001.73001.59001.64001.6400288,800
Mar. 29, 20211.71001.80001.69001.73701.7370210,300
Mar. 26, 20211.90401.90401.78001.79101.7910103,000
Mar. 25, 20211.80001.91001.80001.86501.8650181,700
Mar. 24, 20211.95702.00001.89001.89001.8900118,100
Mar. 23, 20212.06502.10001.95001.95001.9500194,800
Mar. 22, 20212.14502.26002.09102.10002.100076,200
Mar. 19, 20212.25002.30002.22002.24002.240050,700
Mar. 18, 20212.30002.35002.22002.25602.256051,500
Mar. 17, 20212.27402.35002.13002.35002.3500134,000
Mar. 16, 20212.25002.32002.17002.28002.2800133,100
Mar. 15, 20212.05202.23002.01702.21902.2190164,800
Mar. 12, 20212.18002.18002.07002.08002.0800360,000
Mar. 11, 20212.11002.19002.05002.17002.1700219,700
Mar. 10, 20212.29002.29002.05002.11002.1100235,600
Mar. 09, 20212.04002.27902.02502.23002.2300272,100
Mar. 08, 20212.18002.32002.07002.09002.0900375,700
Mar. 05, 20212.23002.38002.01202.22002.2200509,300
Mar. 04, 20212.38002.48002.25102.39002.3900941,200
Mar. 03, 20212.54002.54002.39702.41402.4140425,200
Mar. 02, 20212.50002.60002.32002.54002.5400456,300
Mar. 01, 20212.50002.54602.39002.51002.5100299,500
Feb. 26, 20212.70202.70202.36002.38002.380099,100
Feb. 25, 20212.58002.82102.52002.68002.6800142,400
Feb. 24, 20212.60002.78002.57502.61002.6100531,100
Feb. 23, 20212.62002.64002.34002.58002.5800806,400
Feb. 22, 20212.69002.69002.48402.64002.6400376,800
Feb. 19, 20212.58502.70002.54102.56002.5600276,700
Feb. 18, 20212.80002.87002.45002.53002.5300472,000
Feb. 17, 20212.92002.92002.48302.80002.8000509,400
Feb. 16, 20212.47002.81002.40002.81002.8100607,000
Feb. 12, 20212.17302.71002.08302.64002.64001,041,200
Feb. 11, 20212.73002.73002.08002.23702.23701,705,300
Feb. 10, 20212.59002.73302.08002.72402.72402,133,900
Feb. 09, 20212.12002.44902.12002.36002.3600954,800
Feb. 08, 20211.97002.20001.91702.10002.1000742,900
Feb. 05, 20212.06002.09001.92601.94001.9400427,700
Feb. 04, 20211.93802.07001.85002.04002.0400469,600
Feb. 03, 20211.80001.96001.78001.91401.9140626,800
Feb. 02, 20211.50001.77001.49101.76001.7600412,900
Feb. 01, 20211.45101.54001.44001.51501.5150316,100
Jan. 29, 20211.45001.54001.45001.45001.4500273,700
Jan. 28, 20211.47001.51501.41501.44001.4400395,900
Jan. 27, 20211.58501.58501.49001.50001.5000318,400
Jan. 26, 20211.56001.59001.52001.57001.5700402,100
Jan. 25, 20211.55001.57001.50001.53001.5300302,100
Jan. 22, 20211.54001.56001.47001.55001.5500233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...