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 )

0.0800 UNCHANGED
Last Price Updated: 9:36 AM EDT, May 10, 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 (%)
Apr 30, 2019 0.8100 0.8500 0.8100 0.8500 11,000 +0.00(+0.00%)
Apr 29, 2019 0.8500 0.8500 0.8500 0.8500 4,500 -0.03(-3.41%)
Apr 26, 2019 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Apr 25, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Apr 24, 2019 0.8800 0.8800 0.8800 0.8800 2,000 -0.02(-2.22%)
Apr 23, 2019 0.8800 0.9000 0.8500 0.9000 6,500 +0.01(+1.12%)
Apr 22, 2019 0.7800 0.8900 0.7800 0.8900 15,625 +0.11(+14.10%)
Apr 18, 2019 0.7800 0.7800 0.7800 0 +0.13(+20.00%)
Apr 17, 2019 0.7200 0.7200 0.6000 0.6500 15,000 -0.09(-12.16%)
Apr 16, 2019 0.7200 0.7400 0.7000 0.7400 7,025 +0.01(+1.37%)
Apr 12, 2019 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Apr 11, 2019 0.7200 0.8400 0.6500 0.6500 37,000 -0.03(-4.41%)
Apr 09, 2019 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Apr 08, 2019 0.7500 0.7800 0.7500 0.7500 7,900 +0.00(+0.00%)
Apr 05, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Apr 04, 2019 0.7300 0.7300 0.7300 0.7300 1,500 -0.02(-2.67%)
Apr 03, 2019 0.7500 0.7500 0.7500 0.7500 1,420 -0.01(-1.32%)
Apr 02, 2019 0.7600 0.7600 0.7600 0.7600 1,000 -0.02(-2.56%)
Apr 01, 2019 0.8200 0.8200 0.7800 0.7800 3,500 -0.06(-7.14%)
Mar 29, 2019 0.8400 0.8400 0.8400 0.8400 768 +0.04(+5.00%)
Mar 28, 2019 0.8000 0.8000 0.8000 0.8000 11,000 -0.02(-2.44%)
Mar 27, 2019 0.8300 0.8300 0.8200 0.8200 2,000 +0.00(+0.00%)
Mar 26, 2019 0.8400 0.8400 0.8200 0.8200 14,092 -0.02(-2.38%)
Mar 22, 2019 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Mar 21, 2019 0.8800 0.9200 0.8800 0.9200 18,500 +0.08(+9.52%)
Mar 20, 2019 0.9100 0.9100 0.8400 0.8400 6,450 -0.06(-6.67%)
Mar 19, 2019 0.8900 0.9000 0.8900 0.9000 7,000 +0.00(+0.00%)
Mar 18, 2019 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 15, 2019 0.9200 0.9200 0.9000 0.9000 14,433 +0.05(+5.88%)
Mar 14, 2019 0.8800 0.9000 0.8500 0.8500 47,010 -0.03(-3.41%)
Mar 13, 2019 0.8800 0.8800 0.8800 0.8800 800 +0.00(+0.00%)
Mar 11, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Mar 08, 2019 0.9100 0.9300 0.8600 0.9300 29,514 +0.03(+3.33%)
Mar 07, 2019 0.9000 0.9500 0.9000 0.9000 38,000 +0.00(+0.00%)
Mar 06, 2019 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 05, 2019 0.8700 0.9000 0.8700 0.9000 17,800 +0.03(+3.45%)
Mar 04, 2019 0.8700 0.8700 0.8700 0.8700 117,288 +0.00(+0.00%)
Feb 28, 2019 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 27, 2019 0.9100 0.9100 0.8500 0.8700 39,000 -0.04(-4.40%)
Feb 26, 2019 0.9400 0.9400 0.9100 0.9100 17,000 -0.04(-4.21%)
Feb 25, 2019 0.9700 0.9800 0.9500 0.9500 8,500 -0.02(-2.06%)
Feb 22, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.02(+2.11%)
Feb 21, 2019 0.9500 0.9500 0.9500 0.9500 1,000 -0.03(-3.06%)
Feb 20, 2019 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Feb 19, 2019 0.9400 0.9800 0.9400 0.9800 23,000 +0.03(+3.16%)
Feb 15, 2019 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 14, 2019 0.8900 0.9000 0.8800 0.9000 12,500 +0.02(+2.27%)
Feb 13, 2019 0.9000 0.9000 0.8800 0.8800 7,500 -0.01(-1.12%)
Feb 12, 2019 0.8100 0.8900 0.8100 0.8900 8,800 +0.10(+12.66%)
Feb 11, 2019 0.8000 0.8000 0.7900 0.7900 46,000 -0.10(-11.24%)
Feb 08, 2019 0.8900 0.8900 0.8900 34,400 +0.00(+0.00%)
Feb 07, 2019 0.9600 0.9800 0.8500 0.8900 34,350 -0.07(-7.29%)
Feb 06, 2019 0.9500 0.9600 0.9500 0.9600 2,600 +0.01(+1.05%)
Feb 05, 2019 0.9300 0.9500 0.9200 0.9500 3,800 +0.00(+0.00%)
Feb 04, 2019 0.9700 0.9700 0.9500 0.9500 3,000 +0.00(+0.00%)
Feb 01, 2019 0.9500 0.9500 0.9500 0.9500 15,500 +0.01(+1.06%)
Jan 31, 2019 0.9400 0.9400 0.9400 0.9400 1,696 +0.02(+2.17%)
Jan 30, 2019 0.9000 0.9200 0.8900 0.9200 23,400 +0.00(+0.00%)
Jan 29, 2019 0.9000 0.9200 0.9000 0.9200 5,000 +0.00(+0.00%)
Jan 28, 2019 0.9400 0.9400 0.9000 0.9200 33,400 -0.01(-1.08%)
Jan 25, 2019 0.9300 0.9400 0.9300 0.9300 18,258 +0.00(+0.00%)
Jan 24, 2019 0.9300 0.9300 0.9300 0.9300 4,352 +0.00(+0.00%)
Jan 22, 2019 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Jan 18, 2019 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Jan 17, 2019 0.9400 0.9400 0.8700 0.9100 62,061 +0.01(+1.11%)
Jan 16, 2019 0.9000 0.9000 0.9000 0.9000 3,500 +0.01(+1.12%)
Jan 15, 2019 0.8800 0.8900 0.8000 0.8900 18,600 -0.01(-1.11%)
Jan 14, 2019 0.8600 0.9400 0.8600 0.9000 13,000 +0.08(+9.76%)
Jan 11, 2019 0.8800 0.8800 0.8200 0.8200 4,000 -0.09(-9.89%)
Jan 10, 2019 0.9100 0.9100 0.9100 0.9100 2,900 -0.04(-4.21%)
Jan 08, 2019 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Jan 07, 2019 0.8700 0.9200 0.8300 0.9200 7,000 +0.04(+4.55%)
Jan 04, 2019 0.8800 0.8800 0.8800 0.8800 500 +0.03(+3.53%)
Jan 02, 2019 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Dec 28, 2018 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 27, 2018 0.8500 0.8500 0.8500 0.8500 1,000 -0.05(-5.56%)
Dec 24, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 21, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Dec 20, 2018 0.9400 0.9400 0.9400 0.9400 30,000 +0.00(+0.00%)
Dec 19, 2018 0.9400 0.9400 0.9400 0.9400 8,000 -0.04(-4.08%)
Dec 18, 2018 0.9800 0.9800 0.9800 0.9800 1,250 -0.05(-4.85%)
Dec 14, 2018 1.030 1.030 1.030 0 +0.13(+14.44%)
Dec 11, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 10, 2018 0.9000 1.000 0.9000 0.9500 10,707 -0.03(-3.06%)
Dec 07, 2018 0.9900 1.000 0.9800 0.9800 11,250 +0.08(+8.89%)
Dec 06, 2018 0.9500 0.9500 0.9000 0.9000 4,700 +0.00(+0.00%)
Dec 04, 2018 0.9500 0.9500 0.9000 0.9000 4,700 -0.11(-10.89%)
Dec 03, 2018 1.060 1.060 1.010 1.010 6,100 -0.05(-4.72%)
Nov 30, 2018 1.060 1.200 1.050 1.060 34,000 -0.14(-11.67%)
Nov 29, 2018 1.050 1.200 1.020 1.200 19,000 +0.15(+14.29%)
Nov 28, 2018 1.200 1.200 1.000 1.050 90,782 -0.15(-12.50%)
Nov 27, 2018 1.100 1.200 0.9500 1.200 17,400 +0.05(+4.35%)
Nov 26, 2018 1.050 1.150 1.000 1.150 8,500 +0.05(+4.55%)
Nov 23, 2018 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 21, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Nov 19, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 16, 2018 1.150 1.150 1.100 1.150 2,100 +0.00(+0.00%)
Nov 15, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 14, 2018 1.310 1.310 1.100 1.150 6,530 -0.20(-14.81%)
Nov 13, 2018 1.250 1.400 1.100 1.350 11,400 +0.02(+1.50%)
Nov 12, 2018 1.350 1.350 1.250 1.330 2,000 -0.06(-4.32%)
Nov 06, 2018 1.390 1.390 1.390 0 +0.09(+6.92%)
Nov 02, 2018 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 01, 2018 1.350 1.350 1.350 1.350 400 +0.05(+3.85%)
Oct 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 26, 2018 1.300 1.450 1.250 1.300 9,400 -0.10(-7.14%)
Oct 25, 2018 1.350 1.400 1.350 1.400 700 +0.10(+7.69%)
Oct 24, 2018 1.300 1.400 1.300 1.300 12,350 +0.05(+4.00%)
Oct 23, 2018 1.250 1.250 1.250 1.250 2,500 +0.00(+0.00%)
Oct 22, 2018 1.350 1.350 1.250 1.250 1,500 -0.15(-10.71%)
Oct 19, 2018 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Oct 18, 2018 1.290 1.450 1.290 1.400 11,500 +0.10(+7.69%)
Oct 17, 2018 1.350 1.350 1.300 1.300 2,000 -0.10(-7.14%)
Oct 16, 2018 1.200 1.400 1.200 1.400 2,380 +0.35(+33.33%)
Oct 15, 2018 1.400 1.450 1.050 1.050 12,600 -0.34(-24.46%)
Oct 12, 2018 1.390 1.390 1.350 1.390 1,500 +0.04(+2.96%)
Oct 10, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Oct 09, 2018 1.300 1.300 1.300 1.300 5,500 +0.00(+0.00%)
Oct 05, 2018 1.300 1.300 1.300 0 -0.17(-11.56%)
Oct 03, 2018 1.470 1.470 1.470 0 +0.12(+8.89%)
Oct 01, 2018 1.350 1.350 1.350 0 -0.15(-10.00%)
Sep 28, 2018 1.500 1.600 1.500 1.500 9,900 +0.00(+0.00%)
Sep 27, 2018 1.600 1.700 1.490 1.500 19,659 -0.10(-6.25%)
Sep 26, 2018 1.400 1.600 1.400 1.600 16,500 +0.30(+23.08%)
Sep 25, 2018 1.290 1.300 1.290 1.300 7,000 -0.10(-7.14%)
Sep 24, 2018 1.300 1.400 1.100 1.400 14,500 +0.10(+7.69%)
Sep 21, 2018 1.300 1.400 1.300 1.300 6,300 -0.10(-7.14%)
Sep 19, 2018 1.400 1.400 1.400 0 +0.10(+7.69%)
Sep 18, 2018 1.450 1.470 1.300 1.300 3,600 -0.10(-7.14%)
Sep 17, 2018 1.400 1.400 1.400 1.400 2,000 -0.04(-2.78%)
Sep 14, 2018 1.440 1.440 1.440 1.440 1,000 -0.06(-4.00%)
Sep 13, 2018 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Sep 12, 2018 1.450 1.500 1.450 1.450 9,100 +0.05(+3.57%)
Sep 11, 2018 1.460 1.460 1.400 1.400 2,500 -0.09(-6.04%)
Sep 10, 2018 1.500 1.500 1.490 1.490 405 +0.05(+3.47%)
Sep 07, 2018 1.440 1.440 1.210 1.440 4,500 -0.01(-0.69%)
Sep 06, 2018 1.010 1.450 1.010 1.450 9,400 +0.45(+45.00%)
Sep 05, 2018 1.060 1.060 1.000 1.000 11,000 -0.30(-23.08%)
Sep 04, 2018 1.490 1.500 1.300 1.300 4,000 -0.05(-3.70%)
Aug 31, 2018 1.350 1.350 1.350 0 +0.10(+8.00%)
Aug 30, 2018 1.230 1.250 1.230 1.250 5,899 -0.50(-28.57%)
Aug 29, 2018 1.490 1.750 1.490 1.750 6,100 +0.25(+16.67%)
Aug 27, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 24, 2018 1.500 1.500 1.500 1.500 300 +0.50(+50.00%)
Aug 23, 2018 1.320 1.320 1.000 1.000 7,600 -0.75(-42.86%)
Aug 22, 2018 1.750 1.750 1.750 1.750 2,000 -0.25(-12.50%)
Aug 21, 2018 1.850 2.000 1.850 2.000 9,000 +0.50(+33.33%)
Aug 16, 2018 1.500 1.500 1.500 0 +0.25(+20.00%)
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.