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: 3:19 PM EDT, Jun 7, 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 (%)
Mar 27, 2024 0.0150 0 -0.00(-14.29%)
Mar 26, 2024 0.0180 0.0180 0.0175 0.0175 2,100 -0.00(-16.67%)
Mar 25, 2024 0.0150 0.0230 0.0150 0.0210 3,884 +0.00(+23.53%)
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 10,750 -0.01(-33.59%)
Mar 21, 2024 0.0256 0.0256 0.0256 0.0256 7,452 +0.02(+156.00%)
Mar 18, 2024 0.0100 0 +0.00(+42.86%)
Mar 15, 2024 0.0070 0.0070 0.0070 0.0070 3,457 -0.00(-30.00%)
Mar 13, 2024 0.0100 5,000 +0.00(+42.86%)
Mar 12, 2024 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-30.00%)
Mar 11, 2024 0.0070 0.0213 0.0070 0.0100 11,450 -0.00(-33.33%)
Mar 08, 2024 0.0060 0.0150 0.0060 0.0150 256,259 +0.00(+0.00%)
Mar 07, 2024 0.0150 0.0250 0.0150 0.0150 48,375 -0.01(-40.00%)
Mar 06, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+35.14%)
Mar 05, 2024 0.0175 0.0185 0.0175 0.0185 7,609 +0.01(+42.31%)
Feb 28, 2024 0.0130 4,400 +0.00(+7.44%)
Feb 26, 2024 0.0121 2,221 -0.00(-19.33%)
Feb 22, 2024 0.0150 5,000 +0.00(+0.00%)
Feb 14, 2024 0.0150 17,750 +0.00(+0.00%)
Feb 12, 2024 0.0150 0 +0.00(+0.00%)
Feb 09, 2024 0.0150 0.0150 0.0141 0.0150 21,000 +0.00(+25.00%)
Feb 08, 2024 0.0120 0.0120 0.0120 0.0120 105 +0.00(+0.00%)
Feb 07, 2024 0.0120 0.0120 0.0120 0.0120 102,675 +0.00(+0.00%)
Feb 05, 2024 0.0120 0 +0.00(+0.00%)
Feb 02, 2024 0.0200 0.0200 0.0120 0.0120 78,700 -0.01(-52.00%)
Feb 01, 2024 0.0200 0.0250 0.0200 0.0250 7,500 +0.00(+0.00%)
Jan 25, 2024 0.0250 4,000 +0.00(+0.00%)
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 4,173 +0.00(+0.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 11,766 +0.00(+0.00%)
Jan 17, 2024 0.0250 0 +0.01(+44.51%)
Jan 16, 2024 0.0173 0.0173 0.0173 0.0173 2,000 +0.01(+44.17%)
Jan 09, 2024 0.0120 0 -0.01(-55.56%)
Jan 05, 2024 0.0270 0 +0.00(+0.00%)
Jan 04, 2024 0.0270 0.0270 0.0270 0.0270 3,125 +0.00(+8.00%)
Jan 02, 2024 0.0250 11,579 -0.00(-0.79%)
Dec 29, 2023 0.0220 0.0300 0.0220 0.0252 48,502 +0.00(+0.80%)
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 18,383 +0.00(+19.05%)
Dec 27, 2023 0.0120 0.0270 0.0120 0.0210 23,842 -0.01(-22.22%)
Dec 26, 2023 0.0270 0.0270 0.0270 0.0270 4,000 +0.00(+0.00%)
Dec 22, 2023 0.0270 0.0270 0.0260 0.0270 22,500 +0.00(+0.00%)
Dec 21, 2023 0.0261 0.0270 0.0220 0.0270 33,041 +0.00(+0.00%)
Dec 20, 2023 0.0270 0.0270 0.0270 0.0270 11,800 +0.00(+0.00%)
Dec 19, 2023 0.0260 0.0270 0.0209 0.0270 6,800 +0.00(+0.00%)
Dec 18, 2023 0.0350 0.0350 0.0254 0.0270 130,184 +0.00(+0.00%)
Dec 15, 2023 0.0254 0.0270 0.0254 0.0270 6,850 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0270 0.0270 37,458 -0.00(-10.00%)
Dec 13, 2023 0.0287 0.0300 0.0287 0.0300 25,000 +0.00(+3.45%)
Dec 12, 2023 0.0290 0.0290 0.0290 0.0290 730 -0.00(-12.91%)
Dec 05, 2023 0.0333 4,800 +0.00(+11.00%)
Dec 04, 2023 0.0300 0.0300 0.0300 0.0300 16,425 -0.00(-12.02%)
Dec 01, 2023 0.0341 0.0480 0.0341 0.0341 56,542 +0.00(+0.00%)
Nov 29, 2023 0.0341 58,500 -0.00(-5.28%)
Nov 28, 2023 0.0341 0.0360 0.0341 0.0360 40,150 +0.00(+5.57%)
Nov 24, 2023 0.0341 79,500 -0.00(-7.84%)
Nov 20, 2023 0.0370 55 +0.00(+2.78%)
Nov 17, 2023 0.0360 0.0360 0.0360 0.0360 19,500 +0.00(+0.00%)
Nov 16, 2023 0.0341 0.0460 0.0341 0.0360 11,099 +0.00(+0.00%)
Nov 15, 2023 0.0340 0.0360 0.0340 0.0360 6,104 +0.00(+5.88%)
Nov 08, 2023 0.0340 0 -0.00(-5.56%)
Nov 07, 2023 0.0360 0.0360 0.0356 0.0360 7,848 +0.00(+0.00%)
Nov 03, 2023 0.0360 150 -0.00(-2.70%)
Nov 02, 2023 0.0500 0.0500 0.0370 0.0370 13,000 -0.00(-7.50%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+17.65%)
Oct 30, 2023 0.0340 0.0340 0.0340 0.0340 4,900 -0.01(-15.00%)
Oct 27, 2023 0.0401 0.0401 0.0400 0.0400 9,807 +0.00(+14.29%)
Oct 26, 2023 0.0463 0.0463 0.0350 0.0350 3,701 -0.00(-12.50%)
Oct 25, 2023 0.0400 0.0480 0.0400 0.0400 113,000 -0.01(-14.89%)
Oct 24, 2023 0.0470 0.0470 0.0400 0.0470 21,250 -0.00(-2.08%)
Oct 19, 2023 0.0480 3,001 -0.00(-6.80%)
Oct 18, 2023 0.0400 0.0515 0.0040 0.0515 130,530 +0.00(+7.29%)
Oct 17, 2023 0.0480 0.0480 0.0480 0.0480 12,500 -0.01(-20.00%)
Oct 16, 2023 0.0480 0.0600 0.0480 0.0600 36,500 +0.01(+25.00%)
Oct 13, 2023 0.0450 0.0481 0.0450 0.0480 219,550 +0.00(+6.67%)
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-15.09%)
Oct 10, 2023 0.0530 0 +0.02(+51.43%)
Oct 09, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.02(-31.37%)
Oct 06, 2023 0.0510 0.0510 0.0510 0.0510 3,000 +0.00(+0.00%)
Oct 05, 2023 0.0500 0.0510 0.0480 0.0510 100,390 +0.01(+18.60%)
Oct 04, 2023 0.0430 0.0430 0.0430 0.0430 33,211 -0.01(-21.82%)
Oct 03, 2023 0.0530 0.0600 0.0530 0.0550 316,200 +0.00(+5.77%)
Oct 02, 2023 0.0520 0.0520 0.0520 0.0520 487,148 +0.00(+7.22%)
Sep 29, 2023 0.0471 0.0500 0.0471 0.0485 11,789 +0.00(+3.19%)
Sep 28, 2023 0.0470 0.0470 0.0470 0.0470 24,893 -0.00(-6.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 467,768 +0.00(+0.00%)
Sep 26, 2023 0.0220 0.0550 0.0220 0.0500 180,432 +0.01(+13.64%)
Sep 25, 2023 0.0001 0.0480 0.0440 0.0440 91,721 +0.00(+7.32%)
Sep 22, 2023 0.0400 0.0410 0.0400 0.0410 146,612 +0.00(+1.23%)
Sep 21, 2023 0.0405 0.0405 0.0405 0.0405 74,812 +0.00(+1.25%)
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 210,200 +0.00(+0.00%)
Sep 19, 2023 0.0392 0.0400 0.0392 0.0400 111,700 +0.00(+0.00%)
Sep 15, 2023 0.0400 0 +0.00(+14.29%)
Sep 14, 2023 0.0366 0.0400 0.0350 0.0350 94,701 -0.00(-1.41%)
Sep 13, 2023 0.0310 0.0355 0.0310 0.0355 164,000 +0.02(+77.50%)
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 18,000 -0.01(-37.50%)
Sep 05, 2023 0.0320 5,000 +0.01(+28.00%)
Aug 31, 2023 0.0250 3,000 +0.01(+25.00%)
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 14,255 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 2,200 -0.02(-42.86%)
Aug 28, 2023 0.0320 0.0350 0.0300 0.0350 59,949 +0.00(+9.38%)
Aug 24, 2023 0.0320 0 +0.01(+53.11%)
Aug 22, 2023 0.0209 0 +0.00(+4.50%)
Aug 18, 2023 0.0200 0 +0.00(+0.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 1,900 +0.00(+0.00%)
Aug 15, 2023 0.0200 0 +0.00(+0.00%)
Aug 11, 2023 0.0200 0 +0.00(+0.00%)
Aug 09, 2023 0.0200 0 -0.01(-33.33%)
Aug 04, 2023 0.0300 0 -0.01(-14.29%)
Aug 02, 2023 0.0350 0 +0.00(+12.90%)
Aug 01, 2023 0.0310 0.0310 0.0310 0.0310 8,888 +0.01(+24.00%)
Jul 31, 2023 0.0200 0.0300 0.0200 0.0250 110,000 -0.00(-10.71%)
Jul 28, 2023 0.0280 0.0280 0.0280 0.0280 4,435 -0.00(-12.50%)
Jul 27, 2023 0.0300 0.0320 0.0300 0.0320 59,796 +0.00(+10.34%)
Jul 26, 2023 0.0290 0.0320 0.0290 0.0290 3,465 -0.01(-27.50%)
Jul 25, 2023 0.0825 0.0825 0.0400 0.0400 104,000 +0.01(+32.45%)
Jul 24, 2023 0.0350 0.0400 0.0302 0.0302 275,000 +0.01(+33.63%)
Jul 20, 2023 0.0226 5,000 -0.01(-24.67%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 92,081 +0.01(+27.66%)
Jul 18, 2023 0.0210 0.0235 0.0210 0.0235 78,918 +0.00(+17.50%)
Jul 17, 2023 0.0120 0.0200 0.0120 0.0200 8,268 -0.00(-13.04%)
Jul 14, 2023 0.0230 0.0230 0.0230 0.0230 14,719 +0.00(+4.07%)
Jul 13, 2023 0.0250 0.0330 0.0120 0.0221 99,397 +0.00(+5.24%)
Jul 12, 2023 0.0120 0.0300 0.0120 0.0210 54,405 +0.01(+75.00%)
Jul 11, 2023 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Jul 10, 2023 0.0120 0.0120 0.0120 0.0120 500 +0.00(+0.00%)
Jul 05, 2023 0.0120 5,000 -0.02(-60.66%)
Jul 03, 2023 0.0203 0.0305 0.0203 0.0305 3,940 +0.01(+22.00%)
Jun 29, 2023 0.0250 1,000 +0.00(+0.00%)
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 4,538 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0300 0.0250 0.0250 17,420 +0.00(+0.00%)
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 9,550 +0.00(+0.00%)
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 1,400 +0.00(+0.00%)
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 20,600 +0.00(+0.00%)
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 9,001 +0.01(+25.00%)
May 08, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
May 05, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
May 04, 2023 0.0200 0.0200 0.0200 0.0200 700 +0.00(+0.00%)
May 03, 2023 0.0200 0.0200 0.0200 0.0200 2,500 -0.02(-50.00%)
May 02, 2023 0.0400 0.0400 0.0400 0.0400 56,501 +0.02(+100.00%)
May 01, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Apr 27, 2023 0.0200 65,300 +0.00(+0.00%)
Apr 25, 2023 0.0200 0 +0.00(+0.00%)
Apr 21, 2023 0.0200 235,000 -0.00(-9.09%)
Apr 20, 2023 0.0200 0.0220 0.0200 0.0220 24,000 +0.00(+3.77%)
Apr 18, 2023 0.0212 57,000 -0.00(-4.50%)
Apr 17, 2023 0.0200 0.0222 0.0200 0.0222 108,000 +0.00(+11.00%)
Apr 14, 2023 0.0200 0.0211 0.0200 0.0200 164,760 -0.00(-5.66%)
Apr 13, 2023 0.0400 0.0400 0.0212 0.0212 201,000 -0.01(-29.33%)
Apr 06, 2023 0.0300 1,225 +0.01(+50.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
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.