Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Rivers Inc (CSE: RIV )

0.1400 +0.0050 (+3.70%)
Official Closing Price Updated: 11:56 AM EDT, Jun 27, 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 (%)
Jun 27, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Jun 26, 2024 0.1300 0.1450 0.1300 0.1350 12,786 +0.00(+0.00%)
Jun 24, 2024 0.1350 0.1350 538 -0.01(-6.90%)
Jun 21, 2024 0.1500 0.1500 0.1400 0.1450 18,001 +0.00(+0.00%)
Jun 20, 2024 0.1400 0.1450 0.1400 0.1450 4,750 +0.00(+3.57%)
Jun 19, 2024 0.1350 0.1400 0.1350 0.1400 5,500 -0.01(-6.67%)
Jun 18, 2024 0.1400 0.1500 0.1400 0.1500 1,520 +0.01(+7.14%)
Jun 17, 2024 0.1350 0.1550 0.1350 0.1400 79,330 -0.01(-9.68%)
Jun 14, 2024 0.1700 0.1700 0.1450 0.1550 36,050 +0.01(+6.90%)
Jun 13, 2024 0.1600 0.1600 0.1450 0.1450 174,952 -0.02(-9.38%)
Jun 12, 2024 0.1500 0.1600 0.1500 0.1600 7,850 +0.01(+6.67%)
Jun 11, 2024 0.1550 0.1550 0.1500 0.1500 7,050 -0.01(-3.23%)
Jun 10, 2024 0.1550 0.1600 0.1525 0.1550 78,000 +0.01(+6.90%)
Jun 07, 2024 0.1500 0.1500 0.1400 0.1450 332,068 +0.00(+0.00%)
Jun 06, 2024 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-3.33%)
Jun 05, 2024 0.1600 0.1600 0.1450 0.1500 68,596 +0.00(+0.00%)
Jun 04, 2024 0.1600 0.1600 0.1400 0.1500 439,478 +0.00(+0.00%)
Jun 03, 2024 0.1700 0.1700 0.1500 0.1500 341,800 -0.02(-14.29%)
May 31, 2024 0.1700 0.1850 0.1650 0.1750 611,390 +0.00(+0.00%)
May 30, 2024 0.1350 0.1900 0.1350 0.1750 1,575,534 +0.04(+29.63%)
May 29, 2024 0.1350 0.1350 0.1350 0.1350 1,400 +0.02(+12.50%)
May 28, 2024 0.1200 0.1200 0.1150 0.1200 53,100 -0.01(-4.00%)
May 27, 2024 0.1250 0.1250 0.1250 0.1250 2,100 -0.02(-13.79%)
May 24, 2024 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+11.54%)
May 22, 2024 0.1300 0.1300 0 -0.01(-10.34%)
May 21, 2024 0.1450 0.1450 0.1300 0.1450 13,245 +0.01(+11.54%)
May 17, 2024 0.1300 0 +0.01(+4.00%)
May 16, 2024 0.1200 0.1250 0.1200 0.1250 3,024 +0.01(+4.17%)
May 15, 2024 0.1200 0.1200 0.1200 0.1200 14,945 -0.02(-14.29%)
May 14, 2024 0.1100 0.1400 0.1100 0.1400 57,980 +0.02(+16.67%)
May 13, 2024 0.1100 0.1250 0.1100 0.1200 3,291 +0.00(+0.00%)
May 10, 2024 0.1200 0.1200 0.1200 0.1200 36,720 +0.00(+0.00%)
May 09, 2024 0.1200 0.1200 0.1200 0.1200 58,600 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1200 0.1200 875 +0.00(+4.35%)
May 07, 2024 0.1300 0.1300 0.1150 0.1150 277,000 -0.01(-11.54%)
May 06, 2024 0.1350 0.1400 0.1300 0.1300 27,499 -0.01(-3.70%)
May 03, 2024 0.1300 0.1350 0.1300 0.1350 61,410 +0.01(+8.00%)
May 02, 2024 0.1100 0.1300 0.1100 0.1250 28,900 +0.01(+8.70%)
May 01, 2024 0.1400 0.1400 0.1150 0.1150 38,170 -0.03(-17.86%)
Apr 30, 2024 0.1050 0.1400 0.1050 0.1400 165,720 +0.05(+47.37%)
Apr 29, 2024 0.1050 0.1050 0.0950 0.0950 4,674 -0.01(-13.64%)
Apr 26, 2024 0.1100 0.1100 0.1100 0.1100 2,010 +0.01(+4.76%)
Apr 25, 2024 0.0950 0.1100 0.0950 0.1050 73,799 +0.01(+16.67%)
Apr 23, 2024 0.0900 0.0900 100 +0.00(+0.00%)
Apr 22, 2024 0.0900 0.0900 0.0900 0.0900 26,426 -0.01(-10.00%)
Apr 19, 2024 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-4.76%)
Apr 18, 2024 0.1000 0.1050 0.1000 0.1050 37,018 +0.01(+10.53%)
Apr 17, 2024 0.0900 0.0950 0.0900 0.0950 19,532 -0.01(-5.00%)
Apr 16, 2024 0.0900 0.1000 0.0900 0.1000 12,405 +0.01(+5.26%)
Apr 12, 2024 0.0950 1,252 +0.01(+5.56%)
Apr 11, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-14.29%)
Apr 10, 2024 0.1050 0.1050 0.1050 0.1050 7,950 +0.00(+5.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 8,650 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 11,200 +0.01(+5.26%)
Apr 04, 2024 0.0950 0.0950 440 +0.01(+5.56%)
Apr 03, 2024 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.