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 30, 2021 0.1450 0.1450 0.1441 0.1441 11,100 +0.00(+2.86%)
Jul 29, 2021 0.1470 0.1470 0.1401 0.1401 9,345 -0.01(-4.11%)
Jul 28, 2021 0.1490 0.1490 0.1382 0.1461 39,129 +0.00(+0.00%)
Jul 27, 2021 0.1433 0.1500 0.1400 0.1461 14,290 +0.00(+0.76%)
Jul 26, 2021 0.1404 0.1500 0.1400 0.1450 35,349 +0.00(+3.13%)
Jul 23, 2021 0.1405 0.1423 0.1401 0.1406 15,250 -0.00(-3.03%)
Jul 22, 2021 0.1410 0.1457 0.1410 0.1450 13,500 -0.00(-1.36%)
Jul 21, 2021 0.1498 0.1498 0.1401 0.1470 8,700 +0.01(+6.60%)
Jul 20, 2021 0.0777 0.1500 0.0777 0.1379 33,038 -0.01(-9.22%)
Jul 19, 2021 0.2100 0.2100 0.1479 0.1519 50,915 -0.01(-4.82%)
Jul 16, 2021 0.1640 0.1640 0.1500 0.1596 53,880 +0.00(+2.97%)
Jul 15, 2021 0.1700 0.1700 0.1550 0.1550 70,090 -0.01(-7.30%)
Jul 14, 2021 0.1680 0.1780 0.1550 0.1672 76,259 -0.01(-6.01%)
Jul 13, 2021 0.1716 0.1912 0.1617 0.1779 77,094 +0.00(+2.24%)
Jul 12, 2021 0.1819 0.1819 0.1550 0.1740 59,060 -0.00(-0.57%)
Jul 09, 2021 0.1701 0.1841 0.1565 0.1750 110,941 +0.00(+2.94%)
Jul 08, 2021 0.1693 0.1700 0.1625 0.1700 170,443 +0.00(+1.43%)
Jul 07, 2021 0.1564 0.1676 0.1564 0.1676 97,272 +0.02(+11.73%)
Jul 06, 2021 0.1579 0.1579 0.1500 0.1500 34,004 -0.00(-2.15%)
Jul 02, 2021 0.1535 0.1700 0.1500 0.1533 27,836 +0.00(+2.20%)
Jul 01, 2021 0.1500 0.1615 0.1480 0.1500 8,925 -0.02(-11.76%)
Jun 30, 2021 0.1650 0.1750 0.1600 0.1700 27,050 +0.00(+0.00%)
Jun 29, 2021 0.1790 0.1790 0.1670 0.1700 76,513 -0.01(-5.03%)
Jun 28, 2021 0.1700 0.1790 0.1620 0.1790 71,184 +0.02(+9.82%)
Jun 25, 2021 0.1550 0.1668 0.1500 0.1630 52,553 +0.00(+2.64%)
Jun 24, 2021 0.1590 0.1630 0.1480 0.1588 77,765 +0.00(+0.76%)
Jun 23, 2021 0.1680 0.1750 0.1576 0.1576 44,239 -0.01(-5.91%)
Jun 22, 2021 0.1745 0.1780 0.1675 0.1675 31,380 -0.00(-1.35%)
Jun 21, 2021 0.1700 0.1830 0.1659 0.1698 78,775 -0.01(-5.51%)
Jun 18, 2021 0.1825 0.1833 0.1700 0.1797 77,544 -0.01(-4.77%)
Jun 17, 2021 0.1924 0.1924 0.1600 0.1887 71,940 -0.00(-2.48%)
Jun 16, 2021 0.1800 0.1937 0.1659 0.1935 47,048 +0.01(+4.59%)
Jun 15, 2021 0.1805 0.1882 0.1600 0.1850 30,025 -0.00(-2.37%)
Jun 14, 2021 0.1695 0.1932 0.1534 0.1895 109,304 +0.02(+10.82%)
Jun 11, 2021 0.1710 0.1710 0.1600 0.1710 41,702 +0.00(+0.00%)
Jun 10, 2021 0.1700 0.1738 0.1621 0.1710 22,381 +0.01(+4.27%)
Jun 09, 2021 0.1658 0.1680 0.1542 0.1640 66,423 +0.01(+9.26%)
Jun 08, 2021 0.1530 0.1589 0.1500 0.1501 25,110 -0.01(-3.47%)
Jun 07, 2021 0.1530 0.1580 0.1530 0.1555 72,650 +0.00(+1.63%)
Jun 04, 2021 0.1560 0.1606 0.1480 0.1530 14,545 -0.00(-2.49%)
Jun 03, 2021 0.1480 0.1580 0.1477 0.1569 77,642 +0.00(+3.09%)
Jun 02, 2021 0.1380 0.1561 0.1380 0.1522 28,670 +0.01(+4.25%)
Jun 01, 2021 0.1454 0.1607 0.1454 0.1460 63,252 -0.00(-2.67%)
May 28, 2021 0.1521 0.1610 0.1500 0.1500 13,600 -0.02(-11.76%)
May 27, 2021 0.1557 0.1956 0.1557 0.1700 32,525 -0.01(-5.76%)
May 26, 2021 0.1599 0.1990 0.0003 0.1804 18,775 +0.02(+10.34%)
May 25, 2021 0.1500 0.1678 0.1500 0.1635 84,925 +0.01(+9.00%)
May 24, 2021 0.1501 0.1600 0.1500 0.1500 12,100 +0.00(+0.00%)
May 21, 2021 0.1390 0.1595 0.1390 0.1500 77,401 +0.00(+0.00%)
May 20, 2021 0.1450 0.1518 0.1450 0.1500 62,041 -0.00(-1.64%)
May 19, 2021 0.1585 0.1649 0.1400 0.1525 92,147 -0.01(-3.79%)
May 18, 2021 0.1517 0.1593 0.1500 0.1585 32,337 -0.00(-0.94%)
May 17, 2021 0.1600 0.1700 0.1550 0.1600 124,441 +0.00(+2.56%)
May 14, 2021 0.1600 0.1650 0.1560 0.1560 160,897 -0.00(-2.50%)
May 13, 2021 0.1606 0.1690 0.1600 0.1600 35,173 -0.00(-1.84%)
May 12, 2021 0.1680 0.1699 0.1600 0.1630 16,915 -0.01(-4.12%)
May 11, 2021 0.1600 0.1778 0.1600 0.1700 16,700 +0.01(+3.03%)
May 10, 2021 0.1700 0.1799 0.1638 0.1650 62,204 +0.00(+0.00%)
May 07, 2021 0.1675 0.1750 0.1610 0.1650 32,358 -0.01(-4.73%)
May 06, 2021 0.1619 0.1732 0.1600 0.1732 69,246 +0.01(+4.91%)
May 05, 2021 0.1745 0.1752 0.1650 0.1651 17,534 +0.00(+0.06%)
May 04, 2021 0.1645 0.1741 0.1615 0.1650 45,379 -0.01(-2.94%)
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.