Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:44 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 (%)
Jan 31, 2019 0.9400 0.9400 0.9400 0.9400 1,696 +0.02(+2.17%)
Jan 30, 2019 0.9000 0.9200 0.8900 0.9200 23,400 +0.00(+0.00%)
Jan 29, 2019 0.9000 0.9200 0.9000 0.9200 5,000 +0.00(+0.00%)
Jan 28, 2019 0.9400 0.9400 0.9000 0.9200 33,400 -0.01(-1.08%)
Jan 25, 2019 0.9300 0.9400 0.9300 0.9300 18,258 +0.00(+0.00%)
Jan 24, 2019 0.9300 0.9300 0.9300 0.9300 4,352 +0.00(+0.00%)
Jan 22, 2019 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Jan 18, 2019 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Jan 17, 2019 0.9400 0.9400 0.8700 0.9100 62,061 +0.01(+1.11%)
Jan 16, 2019 0.9000 0.9000 0.9000 0.9000 3,500 +0.01(+1.12%)
Jan 15, 2019 0.8800 0.8900 0.8000 0.8900 18,600 -0.01(-1.11%)
Jan 14, 2019 0.8600 0.9400 0.8600 0.9000 13,000 +0.08(+9.76%)
Jan 11, 2019 0.8800 0.8800 0.8200 0.8200 4,000 -0.09(-9.89%)
Jan 10, 2019 0.9100 0.9100 0.9100 0.9100 2,900 -0.04(-4.21%)
Jan 08, 2019 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Jan 07, 2019 0.8700 0.9200 0.8300 0.9200 7,000 +0.04(+4.55%)
Jan 04, 2019 0.8800 0.8800 0.8800 0.8800 500 +0.03(+3.53%)
Jan 02, 2019 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Dec 28, 2018 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 27, 2018 0.8500 0.8500 0.8500 0.8500 1,000 -0.05(-5.56%)
Dec 24, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 21, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Dec 20, 2018 0.9400 0.9400 0.9400 0.9400 30,000 +0.00(+0.00%)
Dec 19, 2018 0.9400 0.9400 0.9400 0.9400 8,000 -0.04(-4.08%)
Dec 18, 2018 0.9800 0.9800 0.9800 0.9800 1,250 -0.05(-4.85%)
Dec 14, 2018 1.030 1.030 1.030 0 +0.13(+14.44%)
Dec 11, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 10, 2018 0.9000 1.000 0.9000 0.9500 10,707 -0.03(-3.06%)
Dec 07, 2018 0.9900 1.000 0.9800 0.9800 11,250 +0.08(+8.89%)
Dec 06, 2018 0.9500 0.9500 0.9000 0.9000 4,700 +0.00(+0.00%)
Dec 04, 2018 0.9500 0.9500 0.9000 0.9000 4,700 -0.11(-10.89%)
Dec 03, 2018 1.060 1.060 1.010 1.010 6,100 -0.05(-4.72%)
Nov 30, 2018 1.060 1.200 1.050 1.060 34,000 -0.14(-11.67%)
Nov 29, 2018 1.050 1.200 1.020 1.200 19,000 +0.15(+14.29%)
Nov 28, 2018 1.200 1.200 1.000 1.050 90,782 -0.15(-12.50%)
Nov 27, 2018 1.100 1.200 0.9500 1.200 17,400 +0.05(+4.35%)
Nov 26, 2018 1.050 1.150 1.000 1.150 8,500 +0.05(+4.55%)
Nov 23, 2018 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 21, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Nov 19, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 16, 2018 1.150 1.150 1.100 1.150 2,100 +0.00(+0.00%)
Nov 15, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 14, 2018 1.310 1.310 1.100 1.150 6,530 -0.20(-14.81%)
Nov 13, 2018 1.250 1.400 1.100 1.350 11,400 +0.02(+1.50%)
Nov 12, 2018 1.350 1.350 1.250 1.330 2,000 -0.06(-4.32%)
Nov 06, 2018 1.390 1.390 1.390 0 +0.09(+6.92%)
Nov 02, 2018 1.300 1.300 1.300 0 -0.05(-3.70%)
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.