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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 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 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%)
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.