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 )

0.0650 UNCHANGED
Official Closing Price Updated: 12:12 PM EDT, May 28, 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 (%)
Sep 30, 2020 0.2450 0.2450 0.2450 0.2450 2,500 +0.04(+16.67%)
Sep 29, 2020 0.2200 0.2200 0.2100 0.2100 31,058 -0.02(-6.67%)
Sep 28, 2020 0.2550 0.2550 0.2250 0.2250 39,000 +0.01(+4.65%)
Sep 25, 2020 0.2350 0.2500 0.2150 0.2150 10,276 +0.01(+4.88%)
Sep 24, 2020 0.2600 0.2600 0.2050 0.2050 45,700 -0.07(-24.07%)
Sep 21, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 18, 2020 0.2100 0.2700 0.2100 0.2700 90,200 +0.07(+35.00%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
Sep 16, 2020 0.1950 0.2100 0.1950 0.1950 238,000 +0.01(+2.63%)
Sep 15, 2020 0.1750 0.1900 0.1750 0.1900 57,398 +0.00(+0.00%)
Sep 14, 2020 0.1850 0.1950 0.1850 0.1900 59,000 -0.01(-2.56%)
Sep 11, 2020 0.2000 0.2200 0.1700 0.1950 216,818 +0.01(+5.41%)
Sep 10, 2020 0.2350 0.2350 0.1800 0.1850 164,937 -0.05(-22.92%)
Sep 09, 2020 0.2350 0.2500 0.2350 0.2400 41,000 +0.00(+0.00%)
Sep 08, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Sep 04, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 03, 2020 0.2650 0.2650 0.1900 0.2200 183,000 -0.01(-6.38%)
Sep 02, 2020 0.2500 0.2500 0.2350 0.2350 18,400 +0.01(+6.82%)
Sep 01, 2020 0.2200 0.2200 0.2200 0.2200 82,000 -0.03(-12.00%)
Aug 31, 2020 0.2500 0.2500 0.2500 0.2500 4,000 -0.02(-7.41%)
Aug 28, 2020 0.2400 0.2700 0.2400 0.2700 23,499 +0.02(+8.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Aug 26, 2020 0.2450 0.2500 0.2450 0.2500 45,128 -0.01(-3.85%)
Aug 25, 2020 0.2600 0.2800 0.2200 0.2600 89,200 -0.02(-7.14%)
Aug 24, 2020 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Aug 21, 2020 0.2050 0.2800 0.2050 0.2800 13,650 +0.01(+1.82%)
Aug 20, 2020 0.2600 0.2850 0.2600 0.2750 123,400 +0.03(+10.00%)
Aug 19, 2020 0.2750 0.3450 0.2500 0.2500 118,400 -0.04(-15.25%)
Aug 18, 2020 0.3100 0.3100 0.2950 0.2950 69,000 -0.05(-15.71%)
Aug 17, 2020 0.2750 0.3500 0.2650 0.3500 155,195 +0.01(+1.45%)
Aug 14, 2020 0.3100 0.3850 0.3100 0.3450 134,600 -0.01(-1.43%)
Aug 13, 2020 0.3500 0.3500 0.3500 0.3500 20,000 -0.05(-12.50%)
Aug 12, 2020 0.3100 0.4000 0.3100 0.4000 80,000 +0.02(+3.90%)
Aug 11, 2020 0.3800 0.3850 0.3100 0.3850 47,961 -0.03(-8.33%)
Aug 10, 2020 0.4200 0.4200 0.4200 0.4200 10,000 +0.07(+20.00%)
Aug 06, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 05, 2020 0.3750 0.3950 0.3500 0.3500 17,025 -0.05(-12.50%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 29, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jul 28, 2020 0.3850 0.3900 0.3850 0.3850 14,300 -0.02(-3.75%)
Jul 24, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 23, 2020 0.4000 0.4000 0.4000 0.4000 1,666 +0.00(+0.00%)
Jul 21, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 20, 2020 0.3800 0.3800 0.3300 0.3500 31,598 -0.05(-12.50%)
Jul 16, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 15, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 14, 2020 0.4000 0.4000 0.3700 0.4000 40,928 +0.00(+0.00%)
Jul 13, 2020 0.4000 0.4000 0.4000 0.4000 17,051 +0.00(+0.00%)
Jul 10, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Jul 09, 2020 0.3950 0.4000 0.3950 0.4000 8,976 +0.01(+1.27%)
Jul 08, 2020 0.3000 0.3950 0.3000 0.3950 4,000 +0.04(+9.72%)
Jul 07, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.04(+12.50%)
Jul 06, 2020 0.3200 0.3200 0.3200 0.3200 22,000 +0.00(+0.00%)
Jul 02, 2020 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2020 0.3200 0.3200 0.3200 0.3200 2,863 +0.05(+20.75%)
Jun 26, 2020 0.2800 0.2800 0.2650 0.2650 3,000 -0.02(-5.36%)
Jun 25, 2020 0.3200 0.3200 0.2800 0.2800 40,068 -0.04(-12.50%)
Jun 24, 2020 0.3200 0.3400 0.3200 0.3200 72,821 +0.00(+0.00%)
Jun 22, 2020 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 19, 2020 0.3000 0.3200 0.3000 0.3100 11,551 +0.04(+16.98%)
Jun 18, 2020 0.2500 0.2650 0.2500 0.2650 50,000 -0.05(-17.19%)
Jun 17, 2020 0.3000 0.3200 0.2700 0.3200 62,000 +0.02(+6.67%)
Jun 16, 2020 0.3000 0.3000 0.3000 0.3000 24,500 +0.00(+0.00%)
Jun 15, 2020 0.3000 0.3000 0.3000 0.3000 19,523 +0.00(+0.00%)
Jun 12, 2020 0.3000 0.3000 0.3000 0.3000 5,200 +0.00(+0.00%)
Jun 09, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 08, 2020 0.3500 0.3500 0.3500 0.3500 5,784 +0.00(+0.00%)
Jun 05, 2020 0.3500 0.3500 0.3500 0.3500 2,900 +0.01(+4.48%)
Jun 04, 2020 0.3100 0.3350 0.3100 0.3350 25,250 -0.01(-4.29%)
Jun 02, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 01, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
May 29, 2020 0.3500 0.3500 0.3500 0.3500 17,500 +0.04(+14.75%)
May 27, 2020 0.3050 0.3050 0.3050 0.3050 0 -0.10(-23.75%)
May 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 15, 2020 0.4050 0.4050 0.4050 0 -0.09(-19.00%)
May 14, 2020 0.4600 0.5000 0.4150 0.5000 23,592 +0.00(+0.00%)
May 13, 2020 0.3800 0.5000 0.3300 0.5000 21,092 +0.09(+21.95%)
May 12, 2020 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-1.20%)
May 11, 2020 0.4950 0.4950 0.4000 0.4150 6,900 +0.01(+1.22%)
May 01, 2020 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Apr 29, 2020 0.4400 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 28, 2020 0.4250 0.4250 0.4000 0.4000 4,500 -0.02(-4.76%)
Apr 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 22, 2020 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 21, 2020 0.3950 0.4200 0.3950 0.4200 13,000 +0.06(+16.67%)
Apr 20, 2020 0.3600 0.3950 0.3250 0.3600 29,800 +0.02(+7.46%)
Apr 17, 2020 0.4500 0.4650 0.2100 0.3350 120,000 -0.07(-16.25%)
Apr 16, 2020 0.3500 0.4000 0.3500 0.4000 20,700 +0.08(+23.08%)
Apr 15, 2020 0.3100 0.3250 0.3100 0.3250 14,000 +0.03(+8.33%)
Apr 14, 2020 0.3200 0.3250 0.3000 0.3000 35,500 -0.03(-7.69%)
Apr 13, 2020 0.3250 0.3300 0.3250 0.3250 26,551 +0.05(+20.37%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.08(+42.11%)
Apr 03, 2020 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Mar 31, 2020 0.2250 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
Mar 27, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 26, 2020 0.2250 0.2700 0.2250 0.2700 33,000 +0.10(+58.82%)
Mar 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Mar 24, 2020 0.1700 0.1700 0.1700 0.1700 2,409 +0.04(+30.77%)
Mar 18, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 17, 2020 0.1350 0.1350 0.1350 0.1350 20,249 +0.00(+0.00%)
Mar 12, 2020 0.1350 0.1350 0.1350 0 -0.08(-38.64%)
Mar 11, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Mar 10, 2020 0.1900 0.2500 0.1900 0.2500 26,000 +0.07(+35.14%)
Mar 09, 2020 0.1900 0.1900 0.1800 0.1850 30,933 -0.01(-2.63%)
Mar 06, 2020 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-9.52%)
Mar 05, 2020 0.2350 0.2350 0.2100 0.2100 16,617 -0.02(-10.64%)
Mar 04, 2020 0.2050 0.2350 0.2050 0.2350 28,000 +0.03(+17.50%)
Mar 03, 2020 0.2000 0.2000 0.1900 0.2000 20,500 +0.02(+11.11%)
Mar 02, 2020 0.2000 0.2000 0.1800 0.1800 18,416 -0.02(-10.00%)
Feb 28, 2020 0.2000 0.2300 0.2000 0.2000 14,577 +0.00(+0.00%)
Feb 27, 2020 0.1850 0.2000 0.1800 0.2000 30,700 +0.02(+11.11%)
Feb 26, 2020 0.2050 0.2050 0.1700 0.1800 34,500 -0.01(-5.26%)
Feb 24, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Feb 20, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 19, 2020 0.2100 0.2600 0.2100 0.2200 53,852 +0.03(+15.79%)
Feb 18, 2020 0.1950 0.2100 0.1850 0.1900 47,840 +0.02(+8.57%)
Feb 13, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Feb 12, 2020 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+25.81%)
Feb 11, 2020 0.2300 0.2300 0.1550 0.1550 27,115 +0.02(+14.81%)
Feb 10, 2020 0.1500 0.1700 0.1350 0.1350 145,601 -0.01(-10.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1500 0.1350 0.1500 106,100 +0.03(+30.43%)
Feb 05, 2020 0.1150 0.1150 0.1150 0.1150 3,000 -0.03(-23.33%)
Feb 04, 2020 0.1450 0.1500 0.1200 0.1500 191,199 +0.02(+15.38%)
Jan 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 29, 2020 0.1800 0.1800 0.1250 0.1350 50,000 -0.07(-34.15%)
Jan 27, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jan 21, 2020 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 17, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 15, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 13, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jan 10, 2020 0.1950 0.2100 0.1950 0.2100 67,350 +0.01(+7.69%)
Jan 09, 2020 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Jan 03, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 02, 2020 0.2000 0.2100 0.2000 0.2100 3,000 +0.03(+16.67%)
Dec 31, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Dec 30, 2019 0.1900 0.1900 0.1500 0.1500 32,300 -0.02(-14.29%)
Dec 27, 2019 0.1900 0.1900 0.1750 0.1750 53,000 +0.00(+0.00%)
Dec 24, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 23, 2019 0.1500 0.2150 0.1500 0.1800 22,700 +0.01(+2.86%)
Nov 01, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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%)
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.