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

Captiva Verde Wellness Corp (OP: CPIVF )

0.0051 -0.0008 (-13.56%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 31, 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 (%)
May 28, 2021 0.1521 0.1610 0.1500 0.1500 13,600 -0.02(-11.76%)
May 27, 2021 0.1557 0.1956 0.1557 0.1700 32,525 -0.01(-5.76%)
May 26, 2021 0.1599 0.1990 0.0003 0.1804 18,775 +0.02(+10.34%)
May 25, 2021 0.1500 0.1678 0.1500 0.1635 84,925 +0.01(+9.00%)
May 24, 2021 0.1501 0.1600 0.1500 0.1500 12,100 +0.00(+0.00%)
May 21, 2021 0.1390 0.1595 0.1390 0.1500 77,401 +0.00(+0.00%)
May 20, 2021 0.1450 0.1518 0.1450 0.1500 62,041 -0.00(-1.64%)
May 19, 2021 0.1585 0.1649 0.1400 0.1525 92,147 -0.01(-3.79%)
May 18, 2021 0.1517 0.1593 0.1500 0.1585 32,337 -0.00(-0.94%)
May 17, 2021 0.1600 0.1700 0.1550 0.1600 124,441 +0.00(+2.56%)
May 14, 2021 0.1600 0.1650 0.1560 0.1560 160,897 -0.00(-2.50%)
May 13, 2021 0.1606 0.1690 0.1600 0.1600 35,173 -0.00(-1.84%)
May 12, 2021 0.1680 0.1699 0.1600 0.1630 16,915 -0.01(-4.12%)
May 11, 2021 0.1600 0.1778 0.1600 0.1700 16,700 +0.01(+3.03%)
May 10, 2021 0.1700 0.1799 0.1638 0.1650 62,204 +0.00(+0.00%)
May 07, 2021 0.1675 0.1750 0.1610 0.1650 32,358 -0.01(-4.73%)
May 06, 2021 0.1619 0.1732 0.1600 0.1732 69,246 +0.01(+4.91%)
May 05, 2021 0.1745 0.1752 0.1650 0.1651 17,534 +0.00(+0.06%)
May 04, 2021 0.1645 0.1741 0.1615 0.1650 45,379 -0.01(-2.94%)
May 03, 2021 0.1748 0.1748 0.1690 0.1700 46,428 -0.00(-2.69%)
Apr 30, 2021 0.1847 0.1950 0.1700 0.1747 80,000 -0.02(-8.05%)
Apr 29, 2021 0.1965 0.1965 0.1803 0.1900 71,599 +0.00(+0.00%)
Apr 28, 2021 0.1748 0.2199 0.1700 0.1900 27,172 +0.00(+0.00%)
Apr 27, 2021 0.1710 0.2100 0.1710 0.1900 119,885 +0.02(+11.76%)
Apr 26, 2021 0.1928 0.1928 0.1700 0.1700 39,109 -0.02(-8.21%)
Apr 23, 2021 0.1900 0.1900 0.1662 0.1852 60,800 -0.00(-2.53%)
Apr 22, 2021 0.1900 0.1900 0.1600 0.1900 41,131 +0.01(+5.56%)
Apr 21, 2021 0.1532 0.2300 0.1532 0.1800 162,007 +0.03(+20.00%)
Apr 20, 2021 0.1792 0.2400 0.1500 0.1500 237,338 -0.01(-6.25%)
Apr 19, 2021 0.0173 0.1791 0.0173 0.1600 54,785 -0.01(-3.03%)
Apr 16, 2021 0.1699 0.1716 0.1573 0.1650 107,900 -0.01(-2.94%)
Apr 15, 2021 0.1613 0.1700 0.1600 0.1700 19,749 +0.01(+6.25%)
Apr 14, 2021 0.1512 0.1682 0.1500 0.1600 175,003 -0.00(-0.99%)
Apr 13, 2021 0.1737 0.1800 0.1505 0.1616 283,285 -0.03(-13.49%)
Apr 12, 2021 0.1999 0.2000 0.1701 0.1868 29,336 +0.00(+0.54%)
Apr 09, 2021 0.1868 0.1886 0.1706 0.1858 61,100 +0.01(+3.22%)
Apr 08, 2021 0.1852 0.1945 0.1750 0.1800 40,812 -0.01(-2.96%)
Apr 07, 2021 0.1920 0.1920 0.1752 0.1855 31,156 -0.00(-2.37%)
Apr 06, 2021 0.1950 0.1950 0.1837 0.1900 25,179 -0.00(-1.86%)
Apr 05, 2021 0.1994 0.2000 0.1860 0.1936 60,781 +0.00(+1.89%)
Apr 01, 2021 0.1985 0.1994 0.1815 0.1900 84,500 -0.00(-2.51%)
Mar 31, 2021 0.1900 0.1985 0.1796 0.1949 94,799 -0.00(-1.32%)
Mar 30, 2021 0.2069 0.2069 0.1849 0.1975 71,113 -0.01(-3.66%)
Mar 29, 2021 0.1970 0.2200 0.1936 0.2050 142,663 +0.00(+1.64%)
Mar 26, 2021 0.2095 0.2146 0.2017 0.2017 38,600 -0.01(-3.95%)
Mar 25, 2021 0.2007 0.2200 0.2000 0.2100 78,198 +0.00(+0.00%)
Mar 24, 2021 0.2259 0.2259 0.2028 0.2100 30,493 -0.00(-1.04%)
Mar 23, 2021 0.2187 0.2187 0.2100 0.2122 36,105 -0.00(-0.24%)
Mar 22, 2021 0.2241 0.2331 0.2100 0.2127 45,826 -0.01(-5.59%)
Mar 19, 2021 0.2159 0.2257 0.2079 0.2253 79,200 -0.00(-0.18%)
Mar 18, 2021 0.2209 0.2300 0.2200 0.2257 12,387 -0.00(-0.83%)
Mar 17, 2021 0.2324 0.2376 0.2171 0.2276 37,252 +0.00(+0.93%)
Mar 16, 2021 0.2445 0.2500 0.2255 0.2255 52,409 -0.02(-8.15%)
Mar 15, 2021 0.2284 0.2455 0.2194 0.2455 152,443 +0.01(+2.25%)
Mar 12, 2021 0.2275 0.2402 0.2200 0.2401 79,400 +0.01(+5.54%)
Mar 11, 2021 0.2300 0.2473 0.2275 0.2275 46,569 +0.00(+1.43%)
Mar 10, 2021 0.2278 0.2456 0.2180 0.2243 99,520 +0.00(+1.08%)
Mar 09, 2021 0.2100 0.2500 0.1971 0.2219 68,376 +0.02(+12.24%)
Mar 08, 2021 0.2181 0.2182 0.1885 0.1977 144,801 -0.02(-8.13%)
Mar 05, 2021 0.2198 0.2240 0.1964 0.2152 117,700 -0.01(-3.80%)
Mar 04, 2021 0.2222 0.2571 0.2150 0.2237 122,426 -0.02(-7.83%)
Mar 03, 2021 0.2393 0.2428 0.2223 0.2427 45,749 +0.01(+2.19%)
Mar 02, 2021 0.2300 0.2400 0.2201 0.2375 84,700 +0.01(+3.26%)
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.