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 )

0.0650 UNCHANGED
Last Price Updated: 12:12 PM EDT, May 28, 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 (%)
Aug 29, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 28, 2019 0.2800 0.3050 0.2700 0.2850 32,000 -0.02(-5.00%)
Aug 27, 2019 0.3000 0.3000 0.3000 0.3000 1,596 +0.00(+0.00%)
Aug 26, 2019 0.3450 0.3450 0.3000 0.3000 22,000 -0.05(-14.29%)
Aug 23, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Aug 20, 2019 0.3800 0.4200 0.3800 0.4200 18,552 +0.02(+5.00%)
Aug 19, 2019 0.3800 0.4000 0.3800 0.4000 20,999 +0.01(+1.27%)
Aug 16, 2019 0.3800 0.3950 0.3800 0.3950 10,499 -0.01(-1.25%)
Aug 15, 2019 0.4000 0.4000 0.4000 0.4000 6,100 -0.04(-9.09%)
Aug 14, 2019 0.4050 0.4400 0.4000 0.4400 13,200 +0.02(+4.76%)
Aug 13, 2019 0.4200 0.4200 0.4200 0.4200 11,263 +0.04(+10.53%)
Aug 12, 2019 0.4200 0.4200 0.3800 0.3800 2,900 -0.04(-9.52%)
Aug 09, 2019 0.3250 0.4200 0.3250 0.4200 32,000 +0.09(+27.27%)
Aug 08, 2019 0.3500 0.3500 0.3000 0.3300 13,000 -0.02(-5.71%)
Aug 07, 2019 0.3850 0.3900 0.3500 0.3500 7,000 -0.04(-10.26%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3900 13,700 +0.02(+5.41%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jul 31, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 30, 2019 0.3800 0.3900 0.3800 0.3900 9,500 +0.01(+2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 25, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4300 0.4300 4,000 -0.06(-12.24%)
Jul 22, 2019 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jul 19, 2019 0.5000 0.5000 0.4500 0.4500 4,500 -0.05(-10.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 10, 2019 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5400 12,000 -0.05(-8.47%)
Jul 05, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 02, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 26, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 25, 2019 0.6000 0.6000 0.6000 0.6000 1,500 +0.01(+1.69%)
Jun 24, 2019 0.6000 0.6000 0.5900 0.5900 3,500 -0.02(-3.28%)
Jun 21, 2019 0.5300 0.6800 0.5300 0.6100 36,610 +0.12(+24.49%)
Jun 20, 2019 0.5200 0.5700 0.4800 0.4900 32,404 +0.00(+0.00%)
Jun 19, 2019 0.5000 0.5000 0.4900 0.4900 1,500 +0.01(+2.08%)
Jun 18, 2019 0.5000 0.5500 0.4800 0.4800 16,500 -0.02(-4.00%)
Jun 17, 2019 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-7.41%)
Jun 14, 2019 0.5600 0.5600 0.5000 0.5400 7,500 -0.04(-6.90%)
Jun 13, 2019 0.6500 0.6800 0.5800 0.5800 12,000 -0.10(-14.71%)
Jun 12, 2019 0.6800 0.6800 0.6500 0.6800 7,350 +0.09(+15.25%)
Jun 11, 2019 0.6600 0.6600 0.5900 0.5900 8,025 -0.11(-15.71%)
Jun 10, 2019 0.6000 0.7000 0.6000 0.7000 9,500 +0.10(+16.67%)
Jun 07, 2019 0.6000 0.6000 0.6000 0.6000 2,150 +0.00(+0.00%)
Jun 06, 2019 0.5500 0.6000 0.5500 0.6000 9,000 +0.10(+20.00%)
Jun 05, 2019 0.6200 0.6200 0.5000 0.5000 39,025 -0.08(-13.79%)
Jun 04, 2019 0.6800 0.6800 0.5800 0.5800 4,000 -0.12(-17.14%)
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.