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 (%)
Jul 31, 2020 0.3679 0.3762 0.3269 0.3332 73,500 -0.03(-8.56%)
Jul 30, 2020 0.3412 0.3644 0.3259 0.3644 230,207 +0.04(+10.86%)
Jul 29, 2020 0.3847 0.3847 0.2967 0.3287 320,882 -0.05(-13.50%)
Jul 28, 2020 0.4514 0.4737 0.3680 0.3800 283,402 -0.07(-15.56%)
Jul 24, 2020 0.4500 0.4500 0.4500 0 +0.03(+6.43%)
Jul 23, 2020 0.4044 0.4228 0.3923 0.4228 49,885 +0.01(+2.37%)
Jul 22, 2020 0.4260 0.4300 0.4052 0.4130 103,414 -0.01(-3.17%)
Jul 21, 2020 0.4350 0.4400 0.4126 0.4265 135,282 -0.00(-0.81%)
Jul 20, 2020 0.4034 0.4628 0.3934 0.4300 782,582 +0.08(+22.02%)
Jul 17, 2020 0.3703 0.3868 0.3524 0.3524 21,000 -0.01(-3.64%)
Jul 16, 2020 0.3474 0.3657 0.3400 0.3657 60,966 +0.02(+5.60%)
Jul 15, 2020 0.3397 0.3463 0.3204 0.3463 59,904 +0.00(+1.05%)
Jul 14, 2020 0.3425 0.3430 0.3202 0.3427 15,704 +0.00(+0.79%)
Jul 13, 2020 0.3378 0.3517 0.3300 0.3400 66,397 +0.02(+6.25%)
Jul 10, 2020 0.3276 0.3400 0.2981 0.3200 78,900 -0.00(-0.50%)
Jul 09, 2020 0.3296 0.3369 0.3002 0.3216 111,837 -0.01(-2.55%)
Jul 08, 2020 0.3300 0.3447 0.3235 0.3300 74,565 -0.01(-2.40%)
Jul 07, 2020 0.3484 0.3595 0.3263 0.3381 116,752 -0.01(-3.40%)
Jul 06, 2020 0.3543 0.3675 0.3434 0.3500 15,913 -0.00(-0.62%)
Jul 02, 2020 0.4068 0.4311 0.3400 0.3522 237,000 -0.06(-13.61%)
Jun 30, 2020 0.4077 0.4077 0.4077 0 +0.05(+14.55%)
Jun 26, 2020 0.3164 0.3559 0.3162 0.3559 258,800 +0.04(+11.22%)
Jun 25, 2020 0.3163 0.3200 0.3100 0.3200 15,475 +0.00(+1.33%)
Jun 24, 2020 0.3200 0.3200 0.3108 0.3158 20,826 +0.01(+1.87%)
Jun 23, 2020 0.3241 0.3256 0.3100 0.3100 48,812 -0.01(-4.56%)
Jun 22, 2020 0.2984 0.3320 0.2984 0.3248 66,879 +0.05(+16.29%)
Jun 19, 2020 0.2865 0.2900 0.2758 0.2793 36,000 -0.01(-3.69%)
Jun 18, 2020 0.2891 0.2997 0.2689 0.2900 22,757 +0.00(+0.00%)
Jun 17, 2020 0.2997 0.2997 0.2681 0.2900 194,316 -0.02(-6.18%)
Jun 16, 2020 0.3249 0.3249 0.2970 0.3091 146,397 -0.01(-2.09%)
Jun 15, 2020 0.3027 0.3188 0.3027 0.3157 52,024 -0.02(-6.24%)
Jun 12, 2020 0.3033 0.3367 0.2986 0.3367 62,300 +0.04(+13.75%)
Jun 11, 2020 0.3310 0.3310 0.2900 0.2960 147,218 -0.05(-14.77%)
Jun 10, 2020 0.3595 0.3600 0.3344 0.3473 66,522 -0.01(-3.07%)
Jun 09, 2020 0.3162 0.3708 0.3002 0.3583 62,590 +0.04(+13.57%)
Jun 08, 2020 0.3080 0.3234 0.2953 0.3155 124,738 +0.02(+5.17%)
Jun 05, 2020 0.3256 0.3256 0.2800 0.3000 489,000 -0.04(-11.76%)
Jun 04, 2020 0.3308 0.3400 0.3000 0.3400 163,448 +0.01(+3.03%)
Jun 03, 2020 0.2650 0.3384 0.2650 0.3300 220,013 +0.03(+11.11%)
Jun 02, 2020 0.3272 0.3318 0.2751 0.2970 365,697 -0.02(-7.19%)
Jun 01, 2020 0.3075 0.3510 0.2939 0.3200 865,767 +0.08(+34.23%)
May 29, 2020 0.1765 0.2589 0.1700 0.2384 147,300 +0.06(+36.78%)
May 28, 2020 0.1800 0.1800 0.1743 0.1743 25,419 -0.01(-3.17%)
May 27, 2020 0.1831 0.1855 0.1800 0.1800 72,825 -0.00(-1.75%)
May 26, 2020 0.1896 0.1896 0.1700 0.1832 61,340 -0.00(-0.65%)
May 22, 2020 0.1800 0.1855 0.1800 0.1844 5,200 -0.00(-0.32%)
May 21, 2020 0.1800 0.1850 0.1700 0.1850 51,300 +0.00(+0.00%)
May 20, 2020 0.1782 0.1946 0.1782 0.1850 44,880 -0.01(-2.63%)
May 19, 2020 0.1777 0.1900 0.1722 0.1900 98,136 +0.00(+0.53%)
May 18, 2020 0.1900 0.1900 0.1890 0.1890 8,000 +0.01(+5.00%)
May 15, 2020 0.1695 0.1808 0.1560 0.1800 103,500 +0.02(+13.07%)
May 14, 2020 0.1666 0.1700 0.1592 0.1592 116,714 -0.01(-6.35%)
May 13, 2020 0.1726 0.1775 0.1700 0.1700 30,400 -0.00(-1.33%)
May 12, 2020 0.1836 0.1842 0.1714 0.1723 20,000 -0.01(-4.28%)
May 11, 2020 0.1844 0.1844 0.1800 0.1800 21,661 -0.00(-1.64%)
May 08, 2020 0.1800 0.1834 0.1752 0.1830 50,100 +0.01(+4.57%)
May 07, 2020 0.1722 0.1812 0.1612 0.1750 36,290 +0.01(+5.42%)
May 06, 2020 0.1830 0.1830 0.1600 0.1660 31,841 -0.01(-7.73%)
May 05, 2020 0.1766 0.1837 0.1588 0.1799 55,526 -0.00(-0.06%)
May 04, 2020 0.1799 0.1824 0.1525 0.1800 38,483 +0.01(+4.35%)
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.