RIWI Corp. (RIWI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 03:37PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	39,000
Apr 25, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	8,500
Apr 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 17, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	7,000
Apr 16, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
Apr 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Apr 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 09, 2024	0.6400	0.6400	0.5500	0.5500	0.5500	14,000
Apr 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,500
Apr 03, 2024	0.6500	0.6500	0.5600	0.5600	0.5600	1,700
Apr 02, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Apr 01, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
Mar 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 21, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	4,000
Mar 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	300
Mar 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	9,500
Mar 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 07, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 06, 2024	0.8500	0.8500	0.7700	0.7700	0.7700	25,500
Mar 05, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	5,500
Mar 04, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	18,000
Mar 01, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 29, 2024	0.8000	0.8400	0.7900	0.7900	0.7900	6,500
Feb 28, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	9,000
Feb 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	600
Feb 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 22, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	10,000
Feb 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 20, 2024	0.8500	0.8500	0.8000	0.8500	0.8500	10,000
Feb 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	20,000
Feb 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
Feb 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	47,500
Feb 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
Feb 12, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	3,500
Feb 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	80,000
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Feb 05, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	15,500
Feb 02, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	27,000
Feb 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	6,600
Jan 31, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jan 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	800
Jan 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	800
Jan 26, 2024	0.8400	0.8700	0.8400	0.8400	0.8400	12,000
Jan 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	7,500
Jan 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,700
Jan 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,100
Jan 17, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	1,300
Jan 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	900
Jan 15, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Jan 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	7,000
Jan 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	20,100
Jan 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Jan 09, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	400
Jan 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 04, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	12,500
Jan 03, 2024	0.8500	0.8500	0.8000	0.8500	0.8500	52,100
Jan 02, 2024	0.8000	0.8300	0.7500	0.8300	0.8300	21,000
Dec 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	20,000
Dec 28, 2023	0.8000	0.8000	0.7800	0.8000	0.8000	7,500
Dec 27, 2023	0.6500	0.7500	0.6500	0.7200	0.7200	30,000
Dec 22, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	31,100
Dec 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 20, 2023	0.7000	0.7000	0.6500	0.6500	0.6500	112,600
Dec 19, 2023	0.7100	0.7300	0.7000	0.7000	0.7000	16,300
Dec 18, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Dec 15, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Dec 14, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 13, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 12, 2023	0.6700	0.6700	0.6600	0.6700	0.6700	11,000
Dec 11, 2023	0.7000	0.7000	0.6300	0.6300	0.6300	1,500
Dec 08, 2023	0.7300	0.7300	0.6200	0.6200	0.6200	22,000
Dec 07, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 06, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7256-0.0005(-0.06%)

CRUDE OIL81.16-0.77(-0.94%)

Bitcoin CAD82,844.09-4,817.45(-5.50%)

RIWI Corp. (RIWI.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7256
-0.0005(-0.06%)

CRUDE OIL
81.16
-0.77(-0.94%)

Bitcoin CAD
82,844.09
-4,817.45(-5.50%)