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

Captiva Verde Wellness Corp (CSE: PWR )

0.0150 UNCHANGED
Official Closing Price Updated: 11:54 AM 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 31, 2019 0.2450 0.2450 0.2150 0.2150 54,900 +0.01(+2.38%)
May 29, 2019 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
May 28, 2019 0.2400 0.2500 0.2300 0.2500 18,500 +0.01(+2.04%)
May 27, 2019 0.2650 0.2650 0.2350 0.2450 7,400 +0.01(+6.52%)
May 24, 2019 0.2500 0.2500 0.2300 0.2300 220,638 -0.03(-11.54%)
May 23, 2019 0.2500 0.2600 0.2500 0.2600 7,400 -0.01(-3.70%)
May 22, 2019 0.2700 0.2750 0.2550 0.2700 334,000 +0.01(+3.85%)
May 21, 2019 0.2700 0.2700 0.2600 0.2600 43,951 -0.02(-5.45%)
May 17, 2019 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
May 16, 2019 0.2600 0.2600 0.2500 0.2500 53,500 +0.00(+0.00%)
May 15, 2019 0.2550 0.2600 0.2500 0.2500 46,000 +0.01(+2.04%)
May 14, 2019 0.2400 0.2650 0.2400 0.2450 204,100 +0.03(+13.95%)
May 13, 2019 0.2450 0.2450 0.2100 0.2150 307,797 -0.04(-14.00%)
May 10, 2019 0.2650 0.2650 0.2500 0.2500 41,700 -0.03(-10.71%)
May 09, 2019 0.2800 0.2850 0.2700 0.2800 273,100 +0.02(+7.69%)
May 08, 2019 0.2800 0.2800 0.2500 0.2600 101,785 -0.02(-7.14%)
May 07, 2019 0.2700 0.3000 0.2700 0.2800 344,318 +0.00(+0.00%)
May 06, 2019 0.2650 0.2800 0.2650 0.2800 133,445 +0.01(+1.82%)
May 03, 2019 0.2700 0.2800 0.2700 0.2750 98,599 +0.03(+10.00%)
May 02, 2019 0.2450 0.2500 0.2450 0.2500 98,200 +0.02(+6.38%)
May 01, 2019 0.2100 0.2450 0.2100 0.2350 106,700 +0.02(+11.90%)
Apr 30, 2019 0.2300 0.2300 0.2100 0.2100 49,050 -0.02(-6.67%)
Apr 29, 2019 0.2100 0.2250 0.2100 0.2250 85,600 -0.01(-4.26%)
Apr 26, 2019 0.2350 0.2350 0.2300 0.2350 10,880 +0.00(+2.17%)
Apr 25, 2019 0.2400 0.2400 0.2300 0.2300 30,500 -0.00(-2.13%)
Apr 24, 2019 0.2350 0.2400 0.2300 0.2350 42,177 +0.00(+0.00%)
Apr 23, 2019 0.2150 0.2350 0.2100 0.2350 55,579 +0.03(+17.50%)
Apr 22, 2019 0.2900 0.3000 0.1450 0.2000 433,562 -0.09(-31.03%)
Apr 18, 2019 0.2900 0.2900 0.2900 0 +0.05(+23.40%)
Apr 17, 2019 0.2000 0.2600 0.2000 0.2350 341,900 +0.02(+11.90%)
Apr 16, 2019 0.2200 0.2300 0.2100 0.2100 83,044 -0.02(-8.70%)
Apr 15, 2019 0.2150 0.2350 0.2100 0.2300 43,725 +0.02(+6.98%)
Apr 11, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 10, 2019 0.2150 0.2500 0.2100 0.2200 107,869 -0.02(-8.33%)
Apr 08, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2019 0.2100 0.2400 0.1900 0.2400 285,445 +0.03(+14.29%)
Apr 04, 2019 0.2350 0.2350 0.2000 0.2100 106,700 -0.01(-4.55%)
Apr 03, 2019 0.2500 0.2500 0.2200 0.2200 43,874 -0.03(-12.00%)
Apr 02, 2019 0.2500 0.2500 0.2500 0.2500 93,500 +0.00(+0.00%)
Apr 01, 2019 0.2600 0.2650 0.2500 0.2500 38,269 -0.02(-7.41%)
Mar 29, 2019 0.2750 0.2750 0.2700 0.2700 10,033 -0.01(-3.57%)
Mar 28, 2019 0.2650 0.2800 0.2650 0.2800 23,499 +0.02(+5.66%)
Mar 27, 2019 0.2650 0.2700 0.2650 0.2650 58,867 -0.01(-1.85%)
Mar 26, 2019 0.2650 0.2700 0.2550 0.2700 164,599 +0.02(+8.00%)
Mar 25, 2019 0.2550 0.2550 0.2450 0.2500 18,880 -0.02(-5.66%)
Mar 22, 2019 0.2500 0.2650 0.2450 0.2650 25,500 +0.02(+6.00%)
Mar 21, 2019 0.2350 0.2700 0.2350 0.2500 87,700 +0.02(+8.70%)
Mar 20, 2019 0.2850 0.2850 0.2200 0.2300 221,327 -0.05(-19.30%)
Mar 19, 2019 0.2950 0.2950 0.2850 0.2850 41,000 -0.02(-5.00%)
Mar 18, 2019 0.2900 0.3000 0.2800 0.3000 35,000 +0.01(+3.45%)
Mar 15, 2019 0.2700 0.2900 0.2450 0.2900 59,125 +0.02(+7.41%)
Mar 14, 2019 0.2650 0.2700 0.2400 0.2700 42,020 +0.02(+8.00%)
Mar 13, 2019 0.2700 0.2750 0.2500 0.2500 129,000 -0.03(-10.71%)
Mar 12, 2019 0.3000 0.3000 0.2800 0.2800 593,510 -0.01(-5.08%)
Mar 11, 2019 0.2800 0.3000 0.2750 0.2950 610,648 +0.01(+1.72%)
Mar 08, 2019 0.2700 0.2900 0.2700 0.2900 291,114 +0.03(+11.54%)
Mar 07, 2019 0.2600 0.2900 0.2600 0.2600 491,039 -0.01(-3.70%)
Mar 06, 2019 0.2500 0.3000 0.2500 0.2700 533,539 +0.02(+8.00%)
Mar 05, 2019 0.2500 0.2600 0.2400 0.2500 164,573 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2500 0.2400 0.2500 465,976 +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.