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 31, 2022 0.0301 0.0302 0.0250 0.0302 256,500 -0.00(-1.31%)
Mar 30, 2022 0.0301 0.0312 0.0301 0.0306 7,001 +0.00(+0.33%)
Mar 29, 2022 0.0305 0.0305 0.0305 0.0305 7,200 +0.00(+1.33%)
Mar 28, 2022 0.0301 0.0301 0.0301 0.0301 2,000 -0.00(-14.00%)
Mar 25, 2022 0.0398 0.0450 0.0350 0.0350 147,465 -0.00(-12.50%)
Mar 24, 2022 0.0300 0.0420 0.0300 0.0400 23,600 +0.01(+21.21%)
Mar 23, 2022 0.0330 0.0399 0.0300 0.0330 6,879 -0.01(-20.48%)
Mar 22, 2022 0.0425 0.0425 0.0360 0.0415 56,800 -0.00(-7.78%)
Mar 21, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+9.76%)
Mar 18, 2022 0.0410 0.0410 0.0410 0.0410 22,700 +0.00(+0.00%)
Mar 17, 2022 0.0410 0.0500 0.0410 0.0410 19,850 -0.00(-8.89%)
Mar 16, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Mar 14, 2022 0.0450 0 +0.00(+12.50%)
Mar 11, 2022 0.0700 0.0700 0.0400 0.0400 40,548 -0.00(-8.05%)
Mar 10, 2022 0.0550 0.0550 0.0435 0.0435 25,170 -0.00(-9.38%)
Mar 09, 2022 0.0520 0.0600 0.0480 0.0480 37,280 -0.00(-2.64%)
Mar 08, 2022 0.0493 0.0493 0.0493 0.0493 1,000 +0.00(+0.61%)
Mar 07, 2022 0.0400 0.0490 0.0300 0.0490 36,565 +0.01(+11.36%)
Mar 03, 2022 0.0440 0 -0.01(-12.00%)
Mar 02, 2022 0.0439 0.0500 0.0417 0.0500 24,851 +0.01(+25.00%)
Mar 01, 2022 0.0400 0.0450 0.0400 0.0400 3,500 -0.01(-20.00%)
Feb 28, 2022 0.0400 0.0500 0.0400 0.0500 1,200 +0.00(+6.84%)
Feb 25, 2022 0.0400 0.0468 0.0363 0.0468 38,000 +0.01(+17.00%)
Feb 24, 2022 0.0400 0.0400 0.0301 0.0400 107,278 +0.00(+0.00%)
Feb 23, 2022 0.0400 0.0400 0.0400 0.0400 28,444 +0.00(+0.00%)
Feb 22, 2022 0.0461 0.0461 0.0400 0.0400 11,500 -0.01(-20.00%)
Feb 18, 2022 0.0500 0 -0.00(-8.09%)
Feb 17, 2022 0.0525 0.0544 0.0525 0.0544 1,706 -0.00(-5.39%)
Feb 16, 2022 0.0550 0.0575 0.0550 0.0575 54,000 +0.00(+4.55%)
Feb 15, 2022 0.0600 0.0600 0.0550 0.0550 43,300 -0.00(-8.33%)
Feb 14, 2022 0.0570 0.0600 0.0570 0.0600 12,620 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0600 0.0600 35,500 -0.01(-8.54%)
Feb 10, 2022 0.0622 0.0700 0.0600 0.0656 61,500 -0.00(-3.53%)
Feb 09, 2022 0.0650 0.0680 0.0650 0.0680 5,040 +0.01(+13.33%)
Feb 08, 2022 0.0650 0.0650 0.0600 0.0600 30,112 -0.01(-8.95%)
Feb 07, 2022 0.0600 0.0659 0.0550 0.0659 74,298 +0.01(+19.82%)
Feb 04, 2022 0.0550 0.0573 0.0550 0.0550 1,100 +0.00(+3.77%)
Feb 03, 2022 0.0550 0.0530 0.0530 10,000 -0.01(-11.67%)
Feb 02, 2022 0.0600 0.0600 0.0580 0.0600 58,799 +0.00(+3.45%)
Feb 01, 2022 0.0600 0.0600 0.0550 0.0580 103,767 +0.00(+6.62%)
Jan 31, 2022 0.0600 0.0640 0.0543 0.0544 225,810 +0.00(+2.64%)
Jan 28, 2022 0.0505 0.0550 0.0505 0.0530 16,000 -0.00(-5.36%)
Jan 27, 2022 0.0600 0.0600 0.0540 0.0560 36,590 -0.00(-6.67%)
Jan 26, 2022 0.0530 0.0600 0.0530 0.0600 10,840 +0.01(+25.00%)
Jan 25, 2022 0.0490 0.0490 0.0464 0.0480 4,030 -0.00(-2.04%)
Jan 24, 2022 0.0580 0.0630 0.0423 0.0490 90,720 -0.02(-26.87%)
Jan 21, 2022 0.0581 0.0670 0.0573 0.0670 76,795 +0.00(+0.00%)
Jan 20, 2022 0.0670 0.0670 0.0670 0.0670 4,900 +0.00(+0.00%)
Jan 19, 2022 0.0640 0.0700 0.0601 0.0670 131,443 +0.01(+10.93%)
Jan 18, 2022 0.0573 0.0640 0.0480 0.0604 63,233 +0.00(+2.37%)
Jan 14, 2022 0.0590 0 +0.00(+3.51%)
Jan 13, 2022 0.0470 0.0570 0.0366 0.0570 218,113 +0.02(+54.05%)
Jan 12, 2022 0.0364 0.0415 0.0300 0.0370 27,526 +0.00(+13.15%)
Jan 11, 2022 0.0305 0.0410 0.0300 0.0327 44,797 -0.00(-9.17%)
Jan 10, 2022 0.0310 0.0360 0.0300 0.0360 58,000 +0.00(+13.92%)
Jan 07, 2022 0.0347 0.0400 0.0316 0.0316 29,470 -0.00(-2.17%)
Jan 06, 2022 0.0345 0.0345 0.0323 0.0323 60,000 +0.00(+6.95%)
Jan 05, 2022 0.0374 0.0401 0.0250 0.0302 68,405 -0.00(-13.71%)
Jan 04, 2022 0.0400 0.0400 0.0350 0.0350 12,597 -0.00(-2.78%)
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.