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 (%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 29, 2020 0.2550 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 24, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 23, 2020 0.2600 0.2700 0.2600 0.2650 50,000 +0.01(+1.92%)
Dec 22, 2020 0.2600 0.2600 0.2600 0.2600 13,500 +0.00(+0.00%)
Dec 21, 2020 0.2600 0.2600 0.2600 0.2600 59,250 +0.00(+0.00%)
Dec 18, 2020 0.2600 0.2600 0.2600 0.2600 60,200 +0.00(+0.00%)
Dec 17, 2020 0.2650 0.2650 0.2600 0.2600 154,750 -0.01(-1.89%)
Dec 16, 2020 0.2500 0.2700 0.2500 0.2650 227,500 -0.01(-3.64%)
Dec 15, 2020 0.2700 0.2750 0.2700 0.2750 8,500 +0.02(+5.77%)
Dec 14, 2020 0.2700 0.2800 0.2600 0.2600 65,546 -0.03(-10.34%)
Dec 11, 2020 0.2900 0.2900 0.2700 0.2900 37,600 +0.00(+0.00%)
Dec 10, 2020 0.2800 0.2950 0.2700 0.2900 98,150 -0.07(-18.31%)
Dec 09, 2020 0.2800 0.3550 0.2650 0.3550 27,950 +0.07(+26.79%)
Dec 08, 2020 0.2800 0.2850 0.2800 0.2800 113,291 -0.00(-1.75%)
Dec 07, 2020 0.2800 0.2850 0.2800 0.2850 117,000 +0.00(+1.79%)
Dec 04, 2020 0.2700 0.3000 0.2650 0.2800 290,900 +0.02(+5.66%)
Dec 03, 2020 0.2500 0.2750 0.2500 0.2650 296,176 -0.01(-3.64%)
Dec 02, 2020 0.3050 0.3050 0.2750 0.2750 72,720 -0.01(-1.79%)
Dec 01, 2020 0.3550 0.3600 0.2800 0.2800 94,000 -0.03(-9.68%)
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%)
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.