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
Last Price Updated: 9:49 AM EDT, May 21, 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 (%)
May 31, 2019 0.7500 0.7500 0.6800 0.6800 2,000 -0.10(-12.82%)
May 30, 2019 0.7800 0.7800 0.7800 0.7800 1,000 -0.02(-2.50%)
May 29, 2019 0.8600 0.8600 0.8000 0.8000 5,100 -0.08(-9.09%)
May 28, 2019 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
May 27, 2019 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
May 24, 2019 0.8800 0.8800 0.8800 200 +0.00(+0.00%)
May 23, 2019 0.8800 0.8800 0.8700 0.8800 21,475 +0.00(+0.00%)
May 22, 2019 0.8500 0.8800 0.8500 0.8800 5,899 +0.00(+0.00%)
May 21, 2019 0.8800 0.8800 0.8800 0.8800 2,000 -0.03(-3.30%)
May 17, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
May 16, 2019 0.8500 0.9100 0.8500 0.9100 6,500 +0.06(+7.06%)
May 15, 2019 0.8300 0.8500 0.7500 0.8500 5,140 +0.05(+6.25%)
May 14, 2019 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
May 13, 2019 0.8700 0.8700 0.8000 0.8000 4,000 -0.09(-10.11%)
May 10, 2019 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
May 09, 2019 0.8900 0.8900 0.8700 0.8900 5,000 -0.01(-1.11%)
May 08, 2019 0.8500 0.9000 0.8500 0.9000 5,500 +0.06(+7.14%)
May 07, 2019 0.8800 0.8800 0.8000 0.8400 12,500 -0.07(-7.69%)
May 06, 2019 0.9000 0.9100 0.9000 0.9100 5,285 -0.01(-1.09%)
May 03, 2019 0.8300 0.9200 0.8300 0.9200 22,400 +0.02(+2.22%)
May 02, 2019 0.8500 0.9000 0.8500 0.9000 8,000 +0.10(+12.50%)
May 01, 2019 0.8500 0.8500 0.8000 0.8000 19,500 -0.05(-5.88%)
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%)
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.