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 (%)
Oct 31, 2019 0.1750 0.1800 0.1600 0.1600 23,499 -0.01(-5.88%)
Oct 30, 2019 0.1600 0.1700 0.1600 0.1700 5,577 -0.01(-5.56%)
Oct 29, 2019 0.3500 0.3500 0.1700 0.1800 75,792 -0.11(-37.93%)
Oct 28, 2019 0.4800 0.4800 0.2900 0.2900 24,500 -0.21(-42.00%)
Oct 25, 2019 0.2800 0.5000 0.2800 0.5000 12,700 +0.17(+51.52%)
Oct 24, 2019 0.2600 0.3300 0.2600 0.3300 4,000 +0.07(+26.92%)
Oct 23, 2019 0.2250 0.2600 0.2250 0.2600 3,000 +0.04(+18.18%)
Oct 21, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Oct 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1900 0.1700 0.1900 24,500 +0.03(+18.75%)
Oct 15, 2019 0.1700 0.1700 0.1600 0.1600 50,265 -0.01(-5.88%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 10, 2019 0.1900 0.1900 0.1850 0.1900 38,500 -0.01(-2.56%)
Oct 09, 2019 0.1900 0.1950 0.1700 0.1950 61,000 +0.02(+8.33%)
Oct 08, 2019 0.1650 0.1800 0.1650 0.1800 140,300 +0.01(+5.88%)
Oct 07, 2019 0.2000 0.2000 0.1700 0.1700 120,800 -0.05(-22.73%)
Oct 04, 2019 0.1900 0.2200 0.1800 0.2200 74,604 +0.03(+15.79%)
Oct 03, 2019 0.1800 0.1900 0.1800 0.1900 105,500 +0.00(+0.00%)
Oct 02, 2019 0.1900 0.1900 0.1900 8 +0.00(+0.00%)
Oct 01, 2019 0.2200 0.2200 0.1900 0.1900 3,500 -0.03(-13.64%)
Sep 27, 2019 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Sep 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 24, 2019 0.2000 0.2000 0.2000 0.2000 10,499 +0.00(+0.00%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 20, 2019 0.2200 0.2200 0.2050 0.2050 24,500 -0.03(-10.87%)
Sep 19, 2019 0.2400 0.2400 0.2300 0.2300 7,889 -0.00(-2.13%)
Sep 18, 2019 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2350 0.2350 5,000 +0.00(+0.00%)
Sep 16, 2019 0.2500 0.2500 0.2350 0.2350 26,300 -0.02(-6.00%)
Sep 13, 2019 0.2500 0.2500 0.2500 0.2500 22,900 -0.03(-10.71%)
Sep 12, 2019 0.2800 0.2800 0.2800 0.2800 2,434 +0.00(+0.00%)
Sep 11, 2019 0.2800 0.2800 0.2450 0.2800 73,000 -0.02(-6.67%)
Sep 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 42,950 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.3000 0.2900 0.3000 46,000 +0.02(+7.14%)
Aug 29, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 28, 2019 0.2800 0.3050 0.2700 0.2850 32,000 -0.02(-5.00%)
Aug 27, 2019 0.3000 0.3000 0.3000 0.3000 1,596 +0.00(+0.00%)
Aug 26, 2019 0.3450 0.3450 0.3000 0.3000 22,000 -0.05(-14.29%)
Aug 23, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Aug 20, 2019 0.3800 0.4200 0.3800 0.4200 18,552 +0.02(+5.00%)
Aug 19, 2019 0.3800 0.4000 0.3800 0.4000 20,999 +0.01(+1.27%)
Aug 16, 2019 0.3800 0.3950 0.3800 0.3950 10,499 -0.01(-1.25%)
Aug 15, 2019 0.4000 0.4000 0.4000 0.4000 6,100 -0.04(-9.09%)
Aug 14, 2019 0.4050 0.4400 0.4000 0.4400 13,200 +0.02(+4.76%)
Aug 13, 2019 0.4200 0.4200 0.4200 0.4200 11,263 +0.04(+10.53%)
Aug 12, 2019 0.4200 0.4200 0.3800 0.3800 2,900 -0.04(-9.52%)
Aug 09, 2019 0.3250 0.4200 0.3250 0.4200 32,000 +0.09(+27.27%)
Aug 08, 2019 0.3500 0.3500 0.3000 0.3300 13,000 -0.02(-5.71%)
Aug 07, 2019 0.3850 0.3900 0.3500 0.3500 7,000 -0.04(-10.26%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3900 13,700 +0.02(+5.41%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jul 31, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 30, 2019 0.3800 0.3900 0.3800 0.3900 9,500 +0.01(+2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 25, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4300 0.4300 4,000 -0.06(-12.24%)
Jul 22, 2019 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jul 19, 2019 0.5000 0.5000 0.4500 0.4500 4,500 -0.05(-10.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 10, 2019 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5400 12,000 -0.05(-8.47%)
Jul 05, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 02, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 26, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 25, 2019 0.6000 0.6000 0.6000 0.6000 1,500 +0.01(+1.69%)
Jun 24, 2019 0.6000 0.6000 0.5900 0.5900 3,500 -0.02(-3.28%)
Jun 21, 2019 0.5300 0.6800 0.5300 0.6100 36,610 +0.12(+24.49%)
Jun 20, 2019 0.5200 0.5700 0.4800 0.4900 32,404 +0.00(+0.00%)
Jun 19, 2019 0.5000 0.5000 0.4900 0.4900 1,500 +0.01(+2.08%)
Jun 18, 2019 0.5000 0.5500 0.4800 0.4800 16,500 -0.02(-4.00%)
Jun 17, 2019 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-7.41%)
Jun 14, 2019 0.5600 0.5600 0.5000 0.5400 7,500 -0.04(-6.90%)
Jun 13, 2019 0.6500 0.6800 0.5800 0.5800 12,000 -0.10(-14.71%)
Jun 12, 2019 0.6800 0.6800 0.6500 0.6800 7,350 +0.09(+15.25%)
Jun 11, 2019 0.6600 0.6600 0.5900 0.5900 8,025 -0.11(-15.71%)
Jun 10, 2019 0.6000 0.7000 0.6000 0.7000 9,500 +0.10(+16.67%)
Jun 07, 2019 0.6000 0.6000 0.6000 0.6000 2,150 +0.00(+0.00%)
Jun 06, 2019 0.5500 0.6000 0.5500 0.6000 9,000 +0.10(+20.00%)
Jun 05, 2019 0.6200 0.6200 0.5000 0.5000 39,025 -0.08(-13.79%)
Jun 04, 2019 0.6800 0.6800 0.5800 0.5800 4,000 -0.12(-17.14%)
Jun 03, 2019 0.7000 0.7000 0.7000 0.7000 1,500 +0.02(+2.94%)
May 31, 2019 0.7500 0.7500 0.6800 0.6800 2,000 -0.10(-12.82%)
May 30, 2019 0.7800 0.7800 0.7800 0.7800 1,000 -0.02(-2.50%)
May 29, 2019 0.8600 0.8600 0.8000 0.8000 5,100 -0.08(-9.09%)
May 28, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
May 27, 2019 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
May 24, 2019 0.8800 0.8800 0.8800 200 +0.00(+0.00%)
May 23, 2019 0.8800 0.8800 0.8700 0.8800 21,475 +0.00(+0.00%)
May 22, 2019 0.8500 0.8800 0.8500 0.8800 5,899 +0.00(+0.00%)
May 21, 2019 0.8800 0.8800 0.8800 0.8800 2,000 -0.03(-3.30%)
May 17, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
May 16, 2019 0.8500 0.9100 0.8500 0.9100 6,500 +0.06(+7.06%)
May 15, 2019 0.8300 0.8500 0.7500 0.8500 5,140 +0.05(+6.25%)
May 14, 2019 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
May 13, 2019 0.8700 0.8700 0.8000 0.8000 4,000 -0.09(-10.11%)
May 10, 2019 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
May 09, 2019 0.8900 0.8900 0.8700 0.8900 5,000 -0.01(-1.11%)
May 08, 2019 0.8500 0.9000 0.8500 0.9000 5,500 +0.06(+7.14%)
May 07, 2019 0.8800 0.8800 0.8000 0.8400 12,500 -0.07(-7.69%)
May 06, 2019 0.9000 0.9100 0.9000 0.9100 5,285 -0.01(-1.09%)
May 03, 2019 0.8300 0.9200 0.8300 0.9200 22,400 +0.02(+2.22%)
May 02, 2019 0.8500 0.9000 0.8500 0.9000 8,000 +0.10(+12.50%)
May 01, 2019 0.8500 0.8500 0.8000 0.8000 19,500 -0.05(-5.88%)
Apr 30, 2019 0.8100 0.8500 0.8100 0.8500 11,000 +0.00(+0.00%)
Apr 29, 2019 0.8500 0.8500 0.8500 0.8500 4,500 -0.03(-3.41%)
Apr 26, 2019 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Apr 25, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Apr 24, 2019 0.8800 0.8800 0.8800 0.8800 2,000 -0.02(-2.22%)
Apr 23, 2019 0.8800 0.9000 0.8500 0.9000 6,500 +0.01(+1.12%)
Apr 22, 2019 0.7800 0.8900 0.7800 0.8900 15,625 +0.11(+14.10%)
Apr 18, 2019 0.7800 0.7800 0.7800 0 +0.13(+20.00%)
Apr 17, 2019 0.7200 0.7200 0.6000 0.6500 15,000 -0.09(-12.16%)
Apr 16, 2019 0.7200 0.7400 0.7000 0.7400 7,025 +0.01(+1.37%)
Apr 12, 2019 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Apr 11, 2019 0.7200 0.8400 0.6500 0.6500 37,000 -0.03(-4.41%)
Apr 09, 2019 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Apr 08, 2019 0.7500 0.7800 0.7500 0.7500 7,900 +0.00(+0.00%)
Apr 05, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Apr 04, 2019 0.7300 0.7300 0.7300 0.7300 1,500 -0.02(-2.67%)
Apr 03, 2019 0.7500 0.7500 0.7500 0.7500 1,420 -0.01(-1.32%)
Apr 02, 2019 0.7600 0.7600 0.7600 0.7600 1,000 -0.02(-2.56%)
Apr 01, 2019 0.8200 0.8200 0.7800 0.7800 3,500 -0.06(-7.14%)
Mar 29, 2019 0.8400 0.8400 0.8400 0.8400 768 +0.04(+5.00%)
Mar 28, 2019 0.8000 0.8000 0.8000 0.8000 11,000 -0.02(-2.44%)
Mar 27, 2019 0.8300 0.8300 0.8200 0.8200 2,000 +0.00(+0.00%)
Mar 26, 2019 0.8400 0.8400 0.8200 0.8200 14,092 -0.02(-2.38%)
Mar 22, 2019 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Mar 21, 2019 0.8800 0.9200 0.8800 0.9200 18,500 +0.08(+9.52%)
Mar 20, 2019 0.9100 0.9100 0.8400 0.8400 6,450 -0.06(-6.67%)
Mar 19, 2019 0.8900 0.9000 0.8900 0.9000 7,000 +0.00(+0.00%)
Mar 18, 2019 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 15, 2019 0.9200 0.9200 0.9000 0.9000 14,433 +0.05(+5.88%)
Mar 14, 2019 0.8800 0.9000 0.8500 0.8500 47,010 -0.03(-3.41%)
Mar 13, 2019 0.8800 0.8800 0.8800 0.8800 800 +0.00(+0.00%)
Mar 11, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Mar 08, 2019 0.9100 0.9300 0.8600 0.9300 29,514 +0.03(+3.33%)
Mar 07, 2019 0.9000 0.9500 0.9000 0.9000 38,000 +0.00(+0.00%)
Mar 06, 2019 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 05, 2019 0.8700 0.9000 0.8700 0.9000 17,800 +0.03(+3.45%)
Mar 04, 2019 0.8700 0.8700 0.8700 0.8700 117,288 +0.00(+0.00%)
Feb 28, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 27, 2019 0.9100 0.9100 0.8500 0.8700 39,000 -0.04(-4.40%)
Feb 26, 2019 0.9400 0.9400 0.9100 0.9100 17,000 -0.04(-4.21%)
Feb 25, 2019 0.9700 0.9800 0.9500 0.9500 8,500 -0.02(-2.06%)
Feb 22, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.02(+2.11%)
Feb 21, 2019 0.9500 0.9500 0.9500 0.9500 1,000 -0.03(-3.06%)
Feb 20, 2019 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Feb 19, 2019 0.9400 0.9800 0.9400 0.9800 23,000 +0.03(+3.16%)
Feb 15, 2019 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 14, 2019 0.8900 0.9000 0.8800 0.9000 12,500 +0.02(+2.27%)
Feb 13, 2019 0.9000 0.9000 0.8800 0.8800 7,500 -0.01(-1.12%)
Feb 12, 2019 0.8100 0.8900 0.8100 0.8900 8,800 +0.10(+12.66%)
Feb 11, 2019 0.8000 0.8000 0.7900 0.7900 46,000 -0.10(-11.24%)
Feb 08, 2019 0.8900 0.8900 0.8900 34,400 +0.00(+0.00%)
Feb 07, 2019 0.9600 0.9800 0.8500 0.8900 34,350 -0.07(-7.29%)
Feb 06, 2019 0.9500 0.9600 0.9500 0.9600 2,600 +0.01(+1.05%)
Feb 05, 2019 0.9300 0.9500 0.9200 0.9500 3,800 +0.00(+0.00%)
Feb 04, 2019 0.9700 0.9700 0.9500 0.9500 3,000 +0.00(+0.00%)
Feb 01, 2019 0.9500 0.9500 0.9500 0.9500 15,500 +0.01(+1.06%)
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.