Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captiva Verde Wellness Corp (OP: CPIVF )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1847 0.1850 0.1783 0.1790 94,900 +0.00(+0.34%)
Oct 29, 2020 0.1700 0.1810 0.1661 0.1784 26,690 +0.01(+4.94%)
Oct 28, 2020 0.1860 0.1860 0.1633 0.1700 62,065 -0.02(-8.50%)
Oct 27, 2020 0.1779 0.1858 0.1699 0.1858 89,710 +0.00(+1.92%)
Oct 26, 2020 0.1950 0.1955 0.1700 0.1823 178,279 -0.01(-5.98%)
Oct 23, 2020 0.1921 0.1953 0.1821 0.1939 83,800 +0.00(+0.47%)
Oct 22, 2020 0.1951 0.2000 0.1900 0.1930 124,039 +0.00(+0.36%)
Oct 21, 2020 0.1993 0.1993 0.1810 0.1923 23,227 -0.00(-0.62%)
Oct 20, 2020 0.2046 0.2046 0.1779 0.1935 133,818 +0.00(+1.84%)
Oct 19, 2020 0.1919 0.2100 0.1803 0.1900 152,294 +0.01(+4.68%)
Oct 16, 2020 0.1821 0.1900 0.1786 0.1815 50,500 -0.01(-3.46%)
Oct 15, 2020 0.1833 0.1903 0.1767 0.1880 89,375 -0.00(-1.05%)
Oct 14, 2020 0.1980 0.1991 0.1800 0.1900 89,582 -0.00(-1.04%)
Oct 13, 2020 0.1923 0.2038 0.1769 0.1920 94,989 -0.02(-8.57%)
Oct 12, 2020 0.1600 0.2300 0.1600 0.2100 8,000 +0.02(+10.53%)
Oct 09, 2020 0.1864 0.1953 0.1800 0.1900 142,900 +0.00(+1.06%)
Oct 08, 2020 0.1970 0.2080 0.1844 0.1880 374,841 -0.02(-10.18%)
Oct 07, 2020 0.2007 0.2095 0.2000 0.2093 167,968 +0.01(+2.45%)
Oct 06, 2020 0.2009 0.2094 0.1941 0.2043 190,631 +0.01(+3.86%)
Oct 05, 2020 0.2000 0.2100 0.1909 0.1967 128,020 -0.00(-1.65%)
Oct 02, 2020 0.2046 0.2121 0.1960 0.2000 112,300 -0.01(-3.98%)
Oct 01, 2020 0.2200 0.2200 0.1995 0.2083 80,485 -0.01(-4.89%)
Sep 30, 2020 0.2042 0.2211 0.2030 0.2190 69,991 +0.00(+1.86%)
Sep 29, 2020 0.2057 0.2150 0.2057 0.2150 15,650 +0.01(+5.70%)
Sep 28, 2020 0.2218 0.2218 0.2034 0.2034 41,511 -0.01(-3.14%)
Sep 25, 2020 0.2100 0.2163 0.2003 0.2100 22,600 +0.00(+0.00%)
Sep 24, 2020 0.2032 0.2195 0.2022 0.2100 30,147 +0.01(+3.96%)
Sep 23, 2020 0.2070 0.2200 0.2009 0.2020 67,605 -0.02(-7.04%)
Sep 22, 2020 0.2244 0.2260 0.2127 0.2173 80,961 -0.01(-5.52%)
Sep 21, 2020 0.2388 0.2400 0.2122 0.2300 76,960 -0.01(-4.17%)
Sep 18, 2020 0.2377 0.2410 0.2200 0.2400 295,500 +0.00(+0.00%)
Sep 17, 2020 0.2400 0.2457 0.2316 0.2400 78,566 +0.00(+0.00%)
Sep 16, 2020 0.2410 0.2500 0.2385 0.2400 76,266 -0.00(-0.79%)
Sep 15, 2020 0.2450 0.2514 0.2400 0.2419 67,499 +0.00(+0.79%)
Sep 14, 2020 0.2564 0.2564 0.2300 0.2400 167,434 +0.00(+0.00%)
Sep 11, 2020 0.2670 0.2670 0.2400 0.2400 43,500 -0.01(-2.36%)
Sep 10, 2020 0.2664 0.2700 0.2410 0.2458 205,240 +0.00(+0.00%)
Sep 09, 2020 0.2610 0.2610 0.2358 0.2458 151,103 +0.01(+2.67%)
Sep 08, 2020 0.2069 0.2500 0.2000 0.2394 758,712 +0.04(+20.06%)
Sep 04, 2020 0.2000 0.2103 0.1949 0.1994 51,500 -0.01(-4.59%)
Sep 03, 2020 0.2316 0.2331 0.2021 0.2090 94,421 -0.02(-10.34%)
Sep 02, 2020 0.2091 0.2331 0.2050 0.2331 31,553 +0.01(+6.83%)
Sep 01, 2020 0.2112 0.2270 0.2112 0.2182 76,158 -0.01(-2.46%)
Aug 31, 2020 0.2500 0.2500 0.2050 0.2237 205,990 -0.03(-10.52%)
Aug 28, 2020 0.2340 0.2604 0.2340 0.2500 270,500 -0.01(-4.87%)
Aug 27, 2020 0.2800 0.2800 0.2478 0.2628 103,077 -0.02(-7.72%)
Aug 26, 2020 0.2795 0.2848 0.2673 0.2848 62,923 +0.01(+4.25%)
Aug 25, 2020 0.2752 0.2900 0.2703 0.2732 25,007 -0.00(-1.44%)
Aug 24, 2020 0.2750 0.2868 0.2702 0.2772 61,899 -0.00(-1.00%)
Aug 21, 2020 0.2592 0.2800 0.2592 0.2800 14,500 +0.02(+7.69%)
Aug 20, 2020 0.2646 0.2796 0.2600 0.2600 33,479 -0.01(-3.70%)
Aug 19, 2020 0.2798 0.2798 0.2621 0.2700 76,099 -0.01(-4.90%)
Aug 18, 2020 0.2836 0.2881 0.2698 0.2839 35,856 -0.00(-1.01%)
Aug 17, 2020 0.2836 0.2950 0.2700 0.2868 79,210 +0.01(+2.43%)
Aug 14, 2020 0.2958 0.2958 0.2743 0.2800 78,000 -0.01(-4.21%)
Aug 13, 2020 0.2900 0.2933 0.2742 0.2923 69,598 +0.00(+1.04%)
Aug 12, 2020 0.2895 0.3052 0.2743 0.2893 60,136 -0.01(-3.57%)
Aug 11, 2020 0.2950 0.3041 0.2730 0.3000 53,507 +0.02(+7.14%)
Aug 10, 2020 0.2643 0.2967 0.2643 0.2800 228,300 +0.02(+8.53%)
Aug 07, 2020 0.3027 0.3027 0.2580 0.2580 85,500 -0.03(-9.31%)
Aug 06, 2020 0.2920 0.2987 0.2800 0.2845 111,439 -0.01(-3.79%)
Aug 05, 2020 0.3100 0.3169 0.2750 0.2957 322,157 -0.01(-4.61%)
Aug 04, 2020 0.2927 0.3306 0.2927 0.3100 224,523 -0.01(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.