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 (%)
Nov 30, 2020 0.3400 0.3500 0.2700 0.3100 106,701 -0.03(-8.82%)
Nov 27, 2020 0.3100 0.3800 0.3100 0.3400 403,400 +0.04(+13.33%)
Nov 26, 2020 0.3500 0.3500 0.3000 0.3000 30,280 -0.07(-18.92%)
Nov 25, 2020 0.3500 0.3700 0.3500 0.3700 59,400 +0.01(+2.78%)
Nov 24, 2020 0.3200 0.3900 0.3200 0.3600 91,770 +0.01(+1.41%)
Nov 23, 2020 0.2900 0.3550 0.2900 0.3550 150,650 +0.07(+22.41%)
Nov 20, 2020 0.2800 0.2950 0.2800 0.2900 27,550 -0.01(-1.69%)
Nov 19, 2020 0.2950 0.3000 0.2850 0.2950 36,000 +0.03(+13.46%)
Nov 18, 2020 0.2750 0.2950 0.2600 0.2600 123,500 +0.02(+8.33%)
Nov 17, 2020 0.2450 0.2650 0.2400 0.2400 47,500 -0.02(-7.69%)
Nov 16, 2020 0.2450 0.2600 0.2400 0.2600 33,965 +0.02(+6.12%)
Nov 13, 2020 0.2200 0.2550 0.2100 0.2450 138,009 +0.01(+4.26%)
Nov 12, 2020 0.2350 0.2350 0.2350 0.2350 24,500 +0.00(+0.00%)
Nov 11, 2020 0.2250 0.2450 0.2250 0.2350 40,075 +0.01(+4.44%)
Nov 10, 2020 0.2150 0.2500 0.1700 0.2250 77,300 +0.01(+4.65%)
Nov 09, 2020 0.2150 0.2150 0.2100 0.2150 43,641 +0.00(+0.00%)
Nov 05, 2020 0.2150 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 04, 2020 0.1950 0.2100 0.1900 0.2100 58,500 +0.01(+7.69%)
Nov 03, 2020 0.1950 0.2000 0.1900 0.1950 76,700 +0.03(+18.18%)
Nov 02, 2020 0.1650 0.1650 0.1650 0.1650 18,282 -0.04(-17.50%)
Oct 30, 2020 0.2000 0.2100 0.2000 0.2000 60,500 +0.02(+11.11%)
Oct 29, 2020 0.2000 0.2000 0.1700 0.1800 82,038 -0.02(-10.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.03(+17.65%)
Oct 23, 2020 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Oct 22, 2020 0.1800 0.2000 0.1600 0.2000 86,197 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1900 0.2000 102,100 -0.03(-13.04%)
Oct 20, 2020 0.1900 0.2300 0.1900 0.2300 44,947 +0.04(+21.05%)
Oct 19, 2020 0.1800 0.1900 0.1800 0.1900 24,463 -0.02(-9.52%)
Oct 15, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2100 0.2000 0.2100 28,000 -0.01(-2.33%)
Oct 13, 2020 0.2100 0.2150 0.2000 0.2150 11,618 -0.02(-8.51%)
Oct 09, 2020 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Oct 08, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Oct 07, 2020 0.2250 0.2250 0.2100 0.2100 40,549 -0.04(-16.00%)
Oct 01, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
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%)
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.