Skip to main content
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 (%)
Nov 30, 2021 0.0500 0.0500 0.0460 0.0500 219,295 -0.01(-14.97%)
Nov 29, 2021 0.0505 0.0607 0.0500 0.0588 68,400 +0.00(+5.00%)
Nov 26, 2021 0.0536 0.0596 0.0500 0.0560 16,914 +0.00(+9.59%)
Nov 24, 2021 0.0501 0.0599 0.0501 0.0511 42,284 +0.00(+1.19%)
Nov 23, 2021 0.0515 0.0640 0.0502 0.0505 181,600 -0.00(-2.13%)
Nov 22, 2021 0.0645 0.0645 0.0515 0.0516 80,437 -0.00(-7.86%)
Nov 19, 2021 0.0600 0.0700 0.0560 0.0560 44,463 -0.00(-6.67%)
Nov 18, 2021 0.0648 0.0600 0.0600 0.0600 10,805 +0.00(+0.00%)
Nov 17, 2021 0.0637 0.0639 0.0600 0.0600 25,507 +0.00(+7.72%)
Nov 16, 2021 0.0564 0.0648 0.0557 0.0557 14,820 -0.01(-18.09%)
Nov 15, 2021 0.0600 0.0680 0.0518 0.0680 122,258 +0.01(+23.41%)
Nov 12, 2021 0.0694 0.0700 0.0521 0.0551 512,859 -0.01(-15.23%)
Nov 11, 2021 0.0650 0.0720 0.0600 0.0650 148,174 +0.00(+0.00%)
Nov 09, 2021 0.1000 0.1000 0.0650 0.0650 32,505 -0.01(-9.72%)
Nov 08, 2021 0.0650 0.0720 0.0602 0.0720 187,718 +0.01(+10.77%)
Nov 05, 2021 0.0600 0.0705 0.0600 0.0650 54,550 +0.00(+0.00%)
Nov 04, 2021 0.0600 0.0710 0.0600 0.0650 113,405 -0.00(-1.22%)
Nov 03, 2021 0.0651 0.0658 0.0600 0.0658 6,330 +0.00(+6.13%)
Nov 02, 2021 0.0620 0.0720 0.0600 0.0620 76,870 -0.01(-8.82%)
Nov 01, 2021 0.0598 0.0680 0.0593 0.0680 52,611 +0.01(+14.67%)
Oct 29, 2021 0.0556 0.0599 0.0556 0.0593 11,005 -0.00(-1.17%)
Oct 28, 2021 0.0700 0.0745 0.0595 0.0600 119,600 -0.00(-1.64%)
Oct 27, 2021 0.0635 0.0650 0.0610 0.0610 25,722 +0.01(+9.32%)
Oct 26, 2021 0.0551 0.0658 0.0558 35,172 +0.00(+0.18%)
Oct 25, 2021 0.0545 0.0660 0.0545 0.0557 64,256 +0.00(+0.54%)
Oct 22, 2021 0.0559 0.0662 0.0517 0.0554 22,622 -0.00(-7.67%)
Oct 21, 2021 0.0580 0.0662 0.0580 0.0600 37,300 -0.00(-3.23%)
Oct 20, 2021 0.0600 0.0705 0.0521 0.0620 206,385 +0.00(+8.77%)
Oct 19, 2021 0.0635 0.0635 0.0570 0.0570 65,515 -0.01(-10.24%)
Oct 18, 2021 0.0640 0.0700 0.0631 0.0635 81,444 -0.00(-6.62%)
Oct 15, 2021 0.0650 0.0702 0.0636 0.0680 127,874 +0.00(+3.03%)
Oct 14, 2021 0.0650 0.0660 0.0650 0.0660 2,650 -0.00(-5.71%)
Oct 13, 2021 0.0635 0.0700 0.0635 0.0700 51,550 +0.00(+0.00%)
Oct 12, 2021 0.0635 0.0750 0.0635 0.0700 31,150 +0.00(+0.00%)
Oct 11, 2021 0.0650 0.0899 0.0650 0.0700 52,983 +0.01(+7.69%)
Oct 08, 2021 0.0770 0.0780 0.0635 0.0650 54,469 -0.01(-11.20%)
Oct 07, 2021 0.0720 0.0780 0.0700 0.0732 277,001 +0.01(+15.28%)
Oct 06, 2021 0.0680 0.0750 0.0621 0.0635 81,261 -0.00(-4.80%)
Oct 05, 2021 0.0760 0.1100 0.0662 0.0667 86,121 -0.01(-12.92%)
Oct 04, 2021 0.0700 0.0798 0.0700 0.0766 76,144 +0.00(+6.39%)
Oct 01, 2021 0.0700 0.0730 0.0700 0.0720 245,450 -0.00(-0.69%)
Sep 30, 2021 0.0768 0.0850 0.0700 0.0725 218,187 -0.00(-5.60%)
Sep 29, 2021 0.0747 0.0800 0.0747 0.0768 86,440 -0.00(-4.00%)
Sep 28, 2021 0.0825 0.0919 0.0747 0.0800 186,599 -0.01(-13.89%)
Sep 27, 2021 0.0940 0.0968 0.0797 0.0929 482,692 -0.01(-6.63%)
Sep 24, 2021 0.0890 0.0995 0.0890 0.0995 17,790 +0.00(+4.74%)
Sep 23, 2021 0.0928 0.1002 0.0928 0.0950 57,536 +0.00(+0.00%)
Sep 22, 2021 0.1000 0.1060 0.0910 0.0950 23,920 +0.00(+0.00%)
Sep 21, 2021 0.1000 0.1100 0.0850 0.0950 71,476 -0.00(-0.52%)
Sep 20, 2021 0.0832 0.1126 0.0832 0.0955 61,064 -0.01(-5.73%)
Sep 17, 2021 0.1100 0.1488 0.1001 0.1013 66,979 -0.01(-10.04%)
Sep 16, 2021 0.1041 0.1164 0.0891 0.1126 58,125 +0.00(+2.36%)
Sep 15, 2021 0.1040 0.1140 0.1000 0.1100 129,100 -0.00(-1.79%)
Sep 14, 2021 0.1120 0.1150 0.1070 0.1120 41,735 +0.01(+6.67%)
Sep 13, 2021 0.1132 0.1166 0.1040 0.1050 68,180 -0.00(-3.40%)
Sep 10, 2021 0.1112 0.1150 0.1050 0.1087 32,863 +0.00(+2.45%)
Sep 09, 2021 0.1030 0.1123 0.1024 0.1061 13,642 +0.00(+1.24%)
Sep 08, 2021 0.1105 0.1126 0.1005 0.1048 19,461 -0.01(-6.93%)
Sep 07, 2021 0.1176 0.1187 0.0950 0.1126 253,873 +0.03(+40.75%)
Sep 03, 2021 0.1258 0.1258 0.0800 0.0800 81,152 -0.03(-29.20%)
Sep 02, 2021 0.1101 0.1130 0.1101 0.1130 12,160 +0.00(+2.54%)
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.