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

Captiva Verde Wellness Corp (OP: CPIVF )

0.0051 -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 31, 2022 0.0256 0.0300 0.0253 0.0253 20,844 +0.00(+0.00%)
May 27, 2022 0.0253 0.0253 0.0253 0.0253 5,000 +0.00(+0.00%)
May 26, 2022 0.0253 0.0253 0.0253 0.0253 3,900 +0.00(+0.00%)
May 25, 2022 0.0253 0.0253 0.0253 0.0253 7,100 +0.00(+11.95%)
May 24, 2022 0.0151 0.0226 0.0151 0.0226 5,000 +0.01(+50.67%)
May 23, 2022 0.0340 0.0340 0.0150 0.0150 3,100 -0.01(-50.00%)
May 19, 2022 0.0300 0 +0.01(+40.19%)
May 18, 2022 0.0390 0.0390 0.0150 0.0214 7,203 -0.00(-4.04%)
May 17, 2022 0.0150 0.0253 0.0150 0.0223 12,000 -0.00(-11.51%)
May 16, 2022 0.0253 0.0253 0.0200 0.0252 6,600 -0.00(-13.10%)
May 13, 2022 0.0320 0.0320 0.0140 0.0290 19,366 -0.00(-3.33%)
May 12, 2022 0.0250 0.0300 0.0130 0.0300 37,000 +0.02(+130.77%)
May 11, 2022 0.0130 0.0250 0.0130 0.0130 101,212 -0.03(-66.67%)
May 10, 2022 0.0390 0.0390 0.0300 0.0390 106,400 +0.03(+212.00%)
May 09, 2022 0.0302 0.0353 0.0125 0.0125 25,165 -0.02(-59.68%)
May 06, 2022 0.0310 0.0310 0.0310 0.0310 3,000 +0.00(+3.33%)
May 05, 2022 0.0250 0.0300 0.0250 0.0300 16,500 +0.02(+170.27%)
May 04, 2022 0.0253 0.0253 0.0111 0.0111 37,500 -0.01(-55.95%)
May 03, 2022 0.0292 0.0390 0.0250 0.0252 86,000 +0.00(+0.00%)
May 02, 2022 0.0232 0.0252 0.0200 0.0252 123,339 +0.00(+19.43%)
Apr 29, 2022 0.0253 0.0253 0.0211 0.0211 7,400 +0.00(+0.00%)
Apr 28, 2022 0.0250 0.0330 0.0211 0.0211 26,165 -0.00(-8.26%)
Apr 27, 2022 0.0230 0.0230 0.0230 0.0230 10,750 -0.00(-9.09%)
Apr 26, 2022 0.0253 0.0253 0.0253 0.0253 4,000 +0.00(+19.91%)
Apr 25, 2022 0.0211 0.0211 0.0211 0.0211 4,000 -0.00(-17.25%)
Apr 22, 2022 0.0353 0.0353 0.0255 0.0255 25,500 -0.01(-36.25%)
Apr 21, 2022 0.0300 0.0400 0.0300 0.0400 20,000 +0.01(+37.93%)
Apr 20, 2022 0.0311 0.0311 0.0290 0.0290 13,000 -0.01(-26.58%)
Apr 19, 2022 0.0282 0.0395 0.0267 0.0395 31,500 -0.00(-1.25%)
Apr 18, 2022 0.0300 0.0400 0.0300 0.0400 29,350 +0.01(+41.84%)
Apr 14, 2022 0.0282 0.0283 0.0282 0.0282 8,000 +0.01(+41.00%)
Apr 13, 2022 0.0200 0.0200 0.0200 0.0200 11,200 -0.01(-33.33%)
Apr 07, 2022 0.0300 0 +0.00(+0.00%)
Apr 06, 2022 0.0269 0.0300 0.0269 0.0300 21,650 +0.00(+10.70%)
Apr 05, 2022 0.0272 0.0272 0.0271 0.0271 2,500 -0.00(-9.67%)
Apr 01, 2022 0.0300 0 -0.00(-0.66%)
Mar 31, 2022 0.0301 0.0302 0.0250 0.0302 256,500 -0.00(-1.31%)
Mar 30, 2022 0.0301 0.0312 0.0301 0.0306 7,001 +0.00(+0.33%)
Mar 29, 2022 0.0305 0.0305 0.0305 0.0305 7,200 +0.00(+1.33%)
Mar 28, 2022 0.0301 0.0301 0.0301 0.0301 2,000 -0.00(-14.00%)
Mar 25, 2022 0.0398 0.0450 0.0350 0.0350 147,465 -0.00(-12.50%)
Mar 24, 2022 0.0300 0.0420 0.0300 0.0400 23,600 +0.01(+21.21%)
Mar 23, 2022 0.0330 0.0399 0.0300 0.0330 6,879 -0.01(-20.48%)
Mar 22, 2022 0.0425 0.0425 0.0360 0.0415 56,800 -0.00(-7.78%)
Mar 21, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+9.76%)
Mar 18, 2022 0.0410 0.0410 0.0410 0.0410 22,700 +0.00(+0.00%)
Mar 17, 2022 0.0410 0.0500 0.0410 0.0410 19,850 -0.00(-8.89%)
Mar 16, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Mar 14, 2022 0.0450 0 +0.00(+12.50%)
Mar 11, 2022 0.0700 0.0700 0.0400 0.0400 40,548 -0.00(-8.05%)
Mar 10, 2022 0.0550 0.0550 0.0435 0.0435 25,170 -0.00(-9.38%)
Mar 09, 2022 0.0520 0.0600 0.0480 0.0480 37,280 -0.00(-2.64%)
Mar 08, 2022 0.0493 0.0493 0.0493 0.0493 1,000 +0.00(+0.61%)
Mar 07, 2022 0.0400 0.0490 0.0300 0.0490 36,565 +0.01(+11.36%)
Mar 03, 2022 0.0440 0 -0.01(-12.00%)
Mar 02, 2022 0.0439 0.0500 0.0417 0.0500 24,851 +0.01(+25.00%)
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.