Dark

CNPOF
RIV CAP INC
stock OTC

Inactive

Dec 19, 2024

0.0800USD+14.286%(+0.0100)72,859

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-19	0.075840	0.080000	0.070000	0.080000	+14.286%	72,859	0.000%
2024-12-18	0.084000	0.084000	0.070000	0.070000	-6.667%	28,053	+14.286%
2024-12-17	0.074620	0.075050	0.073385	0.075000	-1.961%	5,066	+6.667%
2024-12-16	0.082500	0.084305	0.076500	0.076500	-13.068%	105,302	+4.575%
2024-12-13	0.089559	0.093492	0.087186	0.088000	+1.970%	23,464	-9.091%
2024-12-12	0.091000	0.098000	0.086300	0.086300	-5.165%	54,055	-7.300%
2024-12-11	0.093250	0.096600	0.090000	0.091000	-13.695%	88,204	-12.088%
2024-12-10	0.093300	0.107800	0.093300	0.105440	+5.970%	173,091	-24.127%
2024-12-09	0.093960	0.107800	0.093960	0.099500	-7.699%	60,863	-19.598%
2024-12-06	0.093000	0.107800	0.090000	0.107800	+15.914%	135,583	-25.788%
2024-12-05	0.091000	0.093000	0.088550	0.093000	+5.694%	21,650	-13.978%
2024-12-04	0.090100	0.092500	0.085100	0.087990	-1.742%	101,201	-9.081%
2024-12-03	0.083000	0.092900	0.083000	0.089550	-5.338%	22,803	-10.664%
2024-12-02	0.073000	0.095200	0.073000	0.094600	+0.106%	285,450	-15.433%
2024-11-29	0.080000	0.094500	0.080000	0.094500	+19.772%	13,522	-15.344%
2024-11-27	0.081825	0.086700	0.078900	0.078900	-3.898%	2,950	+1.394%
2024-11-26	0.091000	0.091000	0.077200	0.082100	+4.453%	33,800	-2.558%
2024-11-25	0.076100	0.087550	0.070700	0.078600	-1.504%	104,428	+1.781%
2024-11-22	0.078000	0.079800	0.070000	0.079800	-8.800%	12,509	+0.251%
2024-11-21	0.090000	0.095400	0.081600	0.087500	+5.676%	62,045	-8.571%
2024-11-20	0.082800	0.090000	0.080000	0.082800	-12.474%	3,666	-3.382%
2024-11-19	0.084800	0.097000	0.075062	0.094600	-5.305%	148,524	-15.433%
2024-11-18	0.088000	0.099900	0.083700	0.099900	+12.881%	30,224	-19.920%
2024-11-15	0.090000	0.090000	0.086500	0.088500	+3.934%	86,345	-9.605%
2024-11-14	0.087250	0.087250	0.080000	0.085150	+0.176%	82,771	-6.048%
2024-11-13	0.084000	0.106000	0.080500	0.085000	+1.190%	194,499	-5.882%
2024-11-12	0.084000	0.110500	0.084000	0.084000	0.000%	243,012	-4.762%
2024-11-11	0.107500	0.110000	0.084000	0.084000	-20.000%	135,986	-4.762%
2024-11-08	0.106700	0.112000	0.102450	0.105000	-6.667%	18,673	-23.810%
2024-11-07	0.106800	0.116800	0.099000	0.112500	+7.143%	12,429	-28.889%
2024-11-06	0.140000	0.140000	0.100000	0.105000	-30.464%	166,268	-23.810%
2024-11-05	0.143500	0.151000	0.141000	0.151000	+9.818%	8,053	-47.020%
2024-11-04	0.135200	0.148950	0.135200	0.137500	-1.504%	46,815	-41.818%
2024-11-01	0.141000	0.147300	0.133000	0.139600	-1.412%	50,494	-42.693%
2024-10-31	0.129700	0.145200	0.128000	0.141600	-5.600%	115,791	-43.503%
2024-10-30	0.150000	0.150000	0.134500	0.150000	+10.294%	2,530	-46.667%
2024-10-29	0.139900	0.142500	0.136000	0.136000	-0.183%	22,288	-41.176%
2024-10-28	0.140000	0.145000	0.136250	0.136250	-4.386%	17,442	-41.284%
2024-10-25	0.127800	0.145800	0.127800	0.142500	+3.074%	180,285	-43.860%
2024-10-24	0.140500	0.150000	0.132800	0.138250	-1.601%	20,210	-42.134%
2024-10-23	0.141000	0.141000	0.130000	0.140500	+5.766%	8,700	-43.060%
2024-10-22	0.128000	0.140000	0.125000	0.132840	-0.233%	47,526	-39.777%
2024-10-21	0.150500	0.150500	0.126000	0.133150	-4.893%	58,540	-39.917%
2024-10-18	0.121200	0.146800	0.121200	0.140000	-0.639%	13,613	-42.857%
2024-10-17	0.144300	0.144400	0.140900	0.140900	+4.370%	10,051	-43.222%
2024-10-16	0.132450	0.141200	0.132450	0.135000	-0.185%	28,094	-40.741%
2024-10-15	0.129300	0.153600	0.129300	0.135250	-6.272%	27,938	-40.850%
2024-10-14	0.153600	0.153600	0.114700	0.144300	+3.813%	3,757	-44.560%
2024-10-11	0.140000	0.150000	0.133350	0.139000	+0.022%	46,765	-42.446%
2024-10-10	0.138149	0.151800	0.135000	0.138970	+2.941%	154,758	-42.434%
2024-10-09	0.140000	0.145600	0.135000	0.135000	-8.163%	65,459	-40.741%
2024-10-08	0.142500	0.147000	0.142500	0.147000	+5.000%	161,001	-45.578%
2024-10-07	0.140000	0.150000	0.134845	0.140000	0.000%	259,751	-42.857%
2024-10-04	0.140000	0.151310	0.140000	0.140000	-3.448%	48,894	-42.857%
2024-10-03	0.109900	0.148000	0.109900	0.145000	+6.227%	62,348	-44.828%
2024-10-02	0.134600	0.136500	0.134600	0.136500	-1.126%	7,425	-41.392%
2024-10-01	0.145000	0.152600	0.130000	0.138055	-7.963%	159,520	-42.052%
2024-09-30	0.109300	0.158500	0.109300	0.150000	+4.167%	185,145	-46.667%
2024-09-27	0.160450	0.161095	0.144000	0.144000	-7.395%	87,641	-44.444%
2024-09-26	0.152000	0.167000	0.152000	0.155500	-6.886%	21,986	-48.553%
2024-09-25	0.158000	0.167000	0.158000	0.167000	0.000%	15,608	-52.096%
2024-09-24	0.162300	0.167000	0.152000	0.167000	+4.515%	22,564	-52.096%
2024-09-23	0.169000	0.169000	0.155900	0.159785	-5.453%	31,135	-49.933%
2024-09-20	0.155900	0.169000	0.155900	0.169000	+2.811%	12,392	-52.663%
2024-09-19	0.151000	0.169000	0.151000	0.164380	+8.502%	454,234	-51.332%
2024-09-18	0.137900	0.153800	0.137900	0.151500	+9.544%	431,239	-47.195%
2024-09-17	0.133800	0.138300	0.130000	0.138300	+7.334%	12,151	-42.155%
2024-09-16	0.137900	0.137900	0.128850	0.128850	+0.272%	22,025	-37.912%
2024-09-13	0.127000	0.139400	0.127000	0.128500	+1.181%	561,586	-37.743%
2024-09-12	0.132375	0.139500	0.127000	0.127000	-1.855%	60,030	-37.008%
2024-09-11	0.129400	0.129400	0.129400	0.129400	-4.361%	5,148	-38.176%
2024-09-10	0.140000	0.142100	0.125500	0.135300	-0.764%	45,831	-40.872%
2024-09-09	0.139000	0.148000	0.125700	0.136342	+10.309%	36,147	-41.324%
2024-09-06	0.125155	0.135800	0.119100	0.123600	-6.858%	290,247	-35.275%
2024-09-05	0.125100	0.132700	0.115100	0.132700	+5.821%	103,308	-39.714%
2024-09-04	0.110450	0.125400	0.110450	0.125400	+6.997%	17,329	-36.204%
2024-09-03	0.120240	0.120240	0.111600	0.117200	+2.322%	55,900	-31.741%
2024-08-30	0.118800	0.118800	0.109450	0.114540	+3.189%	41,070	-30.155%
2024-08-29	0.114959	0.122000	0.111000	0.111000	-3.688%	54,070	-27.928%
2024-08-28	0.104600	0.126000	0.099900	0.115250	-2.331%	156,161	-30.586%
2024-08-27	0.115000	0.119900	0.109600	0.118000	-4.531%	91,104	-32.203%
2024-08-26	0.126900	0.130860	0.110000	0.123600	+2.914%	16,932	-35.275%
2024-08-23	0.118620	0.125800	0.110100	0.120100	+10.386%	90,135	-33.389%
2024-08-22	0.117500	0.120000	0.108800	0.108800	-8.571%	65,786	-26.471%
2024-08-21	0.119860	0.125000	0.115000	0.119000	+3.478%	130,041	-32.773%
2024-08-20	0.109840	0.118500	0.106000	0.115000	+5.119%	182,199	-30.435%
2024-08-19	0.112200	0.115400	0.109000	0.109400	-0.273%	49,409	-26.874%
2024-08-16	0.095000	0.110000	0.095000	0.109700	+9.744%	150,484	-27.074%
2024-08-15	0.071300	0.105300	0.071300	0.099960	-4.545%	63,995	-19.968%
2024-08-14	0.101800	0.104720	0.101400	0.104720	+15.585%	17,149	-23.606%
2024-08-13	0.091800	0.104250	0.090600	0.090600	-9.400%	86,265	-11.700%
2024-08-12	0.102430	0.106000	0.096840	0.100000	0.000%	29,705	-20.000%
2024-08-09	0.095800	0.103000	0.094120	0.100000	0.000%	18,219	-20.000%
2024-08-08	0.094600	0.101500	0.090100	0.100000	-1.478%	43,850	-20.000%
2024-08-07	0.090000	0.101500	0.090000	0.101500	+3.046%	39,720	-21.182%
2024-08-06	0.094960	0.102800	0.094960	0.098500	-17.848%	76,865	-18.782%
2024-08-05	0.108750	0.119900	0.082400	0.119900	+16.976%	70,469	-33.278%
2024-08-02	0.090000	0.102500	0.090000	0.102500	+4.167%	17,136	-21.951%
2024-08-01	0.098900	0.098900	0.098400	0.098400	+3.579%	10,170	-18.699%
2024-07-31	0.105000	0.112800	0.095000	0.095000	-10.965%	48,220	-15.789%
2024-07-30	0.106740	0.112510	0.106700	0.106700	-0.280%	87,763	-25.023%
2024-07-29	0.082000	0.115500	0.079320	0.107000	+48.611%	714,950	-25.234%
2024-07-26	0.071000	0.087900	0.071000	0.072000	-8.861%	117,525	+11.111%
2024-07-25	0.062100	0.095000	0.062100	0.079000	-1.250%	39,241	+1.266%
2024-07-24	0.086217	0.094000	0.073000	0.080000	-16.667%	489,020	0.000%
2024-07-23	0.098500	0.099200	0.090000	0.096000	-5.882%	32,845	-16.667%
2024-07-22	0.095000	0.102000	0.095000	0.102000	+13.333%	38,050	-21.569%
2024-07-19	0.100000	0.100000	0.090000	0.090000	-11.765%	147,081	-11.111%
2024-07-18	0.103000	0.103000	0.095000	0.102000	-2.857%	71,798	-21.569%
2024-07-17	0.105000	0.105000	0.090000	0.105000	0.000%	98,710	-23.810%
2024-07-16	0.109000	0.109000	0.103600	0.105000	+1.059%	39,200	-23.810%
2024-07-15	0.103900	0.103900	0.103900	0.103900	+1.863%	390	-23.003%
2024-07-12	0.103200	0.103200	0.102000	0.102000	+1.493%	6,240	-21.569%
2024-07-11	0.107000	0.107000	0.097300	0.100500	+7.143%	5,014	-20.398%
2024-07-10	0.100000	0.100000	0.087600	0.093800	-6.200%	19,552	-14.712%
2024-07-09	0.110000	0.110000	0.100000	0.100000	-9.008%	11,185	-20.000%
2024-07-08	0.100000	0.109900	0.100000	0.109900	+1.759%	2,010	-27.207%
2024-07-05	0.110000	0.110000	0.100000	0.108000	-1.818%	11,874	-25.926%
2024-07-03	0.110000	0.110000	0.110000	0.110000	+5.993%	40,931	-27.273%
2024-07-02	0.102400	0.103780	0.091100	0.103780	-0.689%	74,318	-22.914%
2024-07-01	0.091000	0.104500	0.091000	0.104500	-3.061%	2,518	-23.445%
2024-06-28	0.105000	0.107800	0.105000	0.107800	+6.733%	85,017	-25.788%
2024-06-27	0.101000	0.101000	0.097200	0.101000	+5.208%	63,223	-20.792%
2024-06-26	0.096850	0.102680	0.095000	0.096000	-4.950%	17,866	-16.667%
2024-06-25	0.104600	0.104600	0.101000	0.101000	-0.980%	84,240	-20.792%
2024-06-24	0.104550	0.116000	0.102000	0.102000	-2.857%	62,220	-21.569%
2024-06-21	0.106165	0.106165	0.104100	0.105000	-4.545%	29,770	-23.810%
2024-06-20	0.100300	0.110000	0.100300	0.110000	+2.804%	16,975	-27.273%
2024-06-18	0.104100	0.119000	0.104100	0.107000	+2.786%	23,808	-25.234%
2024-06-17	0.113920	0.113920	0.100300	0.104100	-2.070%	77,077	-23.151%
2024-06-14	0.110000	0.120000	0.106300	0.106300	0.000%	197,297	-24.741%
2024-06-13	0.106300	0.112150	0.106300	0.106300	-3.364%	15,459	-24.741%
2024-06-12	0.111700	0.120000	0.106300	0.110000	-2.655%	19,154	-27.273%
2024-06-11	0.113000	0.117200	0.113000	0.113000	-1.739%	31,110	-29.204%
2024-06-10	0.109850	0.117950	0.109850	0.115000	+11.219%	233,016	-30.435%
2024-06-07	0.116300	0.116300	0.099900	0.103400	-6.256%	723,800	-22.631%
2024-06-06	0.110000	0.118700	0.100100	0.110300	+1.193%	128,776	-27.471%
2024-06-05	0.106400	0.120000	0.106400	0.109000	0.000%	145,200	-26.606%
2024-06-04	0.114600	0.117500	0.108900	0.109000	-1.447%	236,464	-26.606%
2024-06-03	0.130520	0.130520	0.110600	0.110600	-12.913%	348,325	-27.667%
2024-05-31	0.137000	0.139500	0.120000	0.127000	-2.006%	777,522	-37.008%
2024-05-30	0.107550	0.150000	0.106500	0.129600	+42.105%	3,293,668	-38.272%
2024-05-29	0.090100	0.091200	0.089000	0.091200	+7.294%	8,118	-12.281%
2024-05-28	0.098200	0.100000	0.085000	0.085000	-15.000%	36,961	-5.882%
2024-05-24	0.090000	0.100000	0.090000	0.100000	+1.368%	128,623	-20.000%
2024-05-23	0.098650	0.098650	0.098650	0.098650	-2.884%	5,137	-18.905%
2024-05-22	0.090000	0.101580	0.090000	0.101580	-0.412%	765	-21.244%
2024-05-21	0.098478	0.108600	0.098478	0.102000	+2.000%	133,729	-21.569%
2024-05-20	0.087700	0.103100	0.087700	0.100000	-0.200%	28,556	-20.000%
2024-05-17	0.099400	0.110000	0.090000	0.100200	+0.805%	188,878	-20.160%
2024-05-16	0.093640	0.099400	0.093640	0.099400	+5.745%	9,159	-19.517%
2024-05-15	0.096740	0.104100	0.087000	0.094000	-3.782%	65,451	-14.894%
2024-05-14	0.100000	0.102700	0.096350	0.097695	+6.190%	126,321	-18.112%
2024-05-13	0.085000	0.093440	0.085000	0.092000	+2.222%	13,985	-13.043%
2024-05-10	0.089900	0.093575	0.089900	0.090000	+1.124%	61,214	-11.111%
2024-05-09	0.092700	0.092700	0.089000	0.089000	-3.240%	59,214	-10.112%
2024-05-08	0.088000	0.094300	0.088000	0.091980	-1.097%	18,000	-13.025%
2024-05-07	0.098000	0.098000	0.085000	0.093000	-7.000%	314,692	-13.978%
2024-05-06	0.100000	0.100000	0.092320	0.100000	+1.010%	273,354	-20.000%
2024-05-03	0.088750	0.100000	0.088750	0.099000	+10.000%	196,444	-19.192%
2024-05-02	0.083950	0.095500	0.083950	0.090000	-2.703%	191,939	-11.111%
2024-05-01	0.100000	0.100000	0.088000	0.092500	-4.639%	189,564	-13.514%
2024-04-30	0.081550	0.099100	0.081550	0.097000	+18.873%	279,011	-17.526%
2024-04-29	0.080300	0.082100	0.074550	0.081600	+1.619%	110,506	-1.961%
2024-04-26	0.080300	0.080300	0.080300	0.080300	+0.375%	5,615	-0.374%
2024-04-25	0.067500	0.080600	0.067500	0.080000	+14.286%	33,765	0.000%
2024-04-24	0.073250	0.077700	0.070000	0.070000	+3.550%	1,950	+14.286%
2024-04-23	0.067500	0.073350	0.067500	0.067600	-0.588%	4,221	+18.343%
2024-04-22	0.072080	0.072080	0.068000	0.068000	-4.090%	10,690	+17.647%
2024-04-19	0.074153	0.077860	0.070900	0.070900	-7.922%	12,276	+12.835%
2024-04-18	0.071440	0.077700	0.071440	0.077000	+8.451%	53,405	+3.896%
2024-04-17	0.068550	0.071000	0.068550	0.071000	+1.719%	46,312	+12.676%
2024-04-16	0.068500	0.074000	0.067000	0.069800	+1.159%	55,934	+14.613%
2024-04-15	0.067000	0.070000	0.067000	0.069000	+2.985%	17,700	+15.942%
2024-04-12	0.068400	0.074200	0.067000	0.067000	-2.047%	42,684	+19.403%
2024-04-11	0.074500	0.078000	0.068400	0.068400	-5.242%	20,050	+16.959%
2024-04-10	0.077000	0.078200	0.072184	0.072184	+0.957%	51,923	+10.828%
2024-04-09	0.075250	0.075250	0.070000	0.071500	-0.556%	7,262	+11.888%
2024-04-08	0.073420	0.077800	0.071900	0.071900	-0.182%	16,121	+11.266%
2024-04-05	0.074020	0.074020	0.067000	0.072031	-5.719%	13,743	+11.063%
2024-04-04	0.070550	0.076600	0.070100	0.076400	+1.867%	33,376	+4.712%
2024-04-03	0.071500	0.075000	0.066500	0.075000	+14.329%	10,622	+6.667%
2024-04-02	0.075400	0.075400	0.065600	0.065600	-12.766%	10,005	+21.951%
2024-04-01	0.066700	0.075200	0.066700	0.075200	+0.133%	6,771	+6.383%
2024-03-28	0.073300	0.075100	0.065753	0.075100	+7.286%	79,130	+6.525%
2024-03-27	0.065500	0.073800	0.065500	0.070000	-6.542%	55,790	+14.286%
2024-03-26	0.073250	0.074900	0.063000	0.074900	+3.797%	75,537	+6.809%
2024-03-25	0.074940	0.074940	0.066440	0.072160	-6.890%	49,435	+10.865%
2024-03-22	0.080000	0.083300	0.073800	0.077500	-6.310%	174,175	+3.226%
2024-03-21	0.069000	0.088000	0.069000	0.082720	+0.878%	78,907	-3.288%
2024-03-20	0.071800	0.082000	0.071800	0.082000	+3.797%	17,215	-2.439%
2024-03-19	0.074840	0.079000	0.068800	0.079000	0.000%	22,367	+1.266%
2024-03-18	0.069670	0.079000	0.066390	0.079000	+1.673%	91,571	+1.266%
2024-03-15	0.073000	0.077700	0.068800	0.077700	+12.936%	51,553	+2.960%
2024-03-14	0.074100	0.081800	0.068800	0.068800	-7.152%	17,985	+16.279%
2024-03-13	0.075600	0.075600	0.073600	0.074100	-1.200%	30,651	+7.962%
2024-03-12	0.079020	0.081700	0.075000	0.075000	-6.250%	18,150	+6.667%
2024-03-11	0.078900	0.080100	0.078900	0.080000	+5.263%	8,880	0.000%
2024-03-08	0.073700	0.081800	0.073700	0.076000	-3.061%	17,864	+5.263%
2024-03-07	0.090100	0.090100	0.076776	0.078400	-1.631%	51,237	+2.041%
2024-03-06	0.089000	0.089000	0.075000	0.079700	-9.122%	280,331	+0.376%
2024-03-05	0.086317	0.088900	0.086317	0.087700	+0.526%	13,000	-8.780%
2024-03-04	0.088000	0.090400	0.085000	0.087241	+0.277%	38,757	-8.300%
2024-03-01	0.084000	0.087000	0.084000	0.087000	+3.571%	9,241	-8.046%
2024-02-29	0.086750	0.091000	0.082500	0.084000	-4.110%	16,378	-4.762%
2024-02-28	0.082000	0.087600	0.082000	0.087600	0.000%	7,000	-8.676%
2024-02-27	0.085500	0.090000	0.085500	0.087600	-0.171%	63,935	-8.676%
2024-02-26	0.091000	0.091000	0.084400	0.087750	-4.255%	40,665	-8.832%
2024-02-23	0.091000	0.092800	0.082100	0.091650	+1.833%	8,370	-12.711%
2024-02-22	0.080500	0.090600	0.080500	0.090000	+11.801%	119,467	-11.111%
2024-02-21	0.084315	0.099250	0.080500	0.080500	-16.925%	57,532	-0.621%
2024-02-20	0.087655	0.096900	0.081500	0.096900	+3.570%	201,870	-17.441%
2024-02-16	0.109150	0.109150	0.093560	0.093560	-8.275%	2,900	-14.493%
2024-02-15	0.088000	0.102000	0.088000	0.102000	+2.719%	18,712	-21.569%
2024-02-14	0.099300	0.099300	0.099300	0.099300	+5.638%	2,400	-19.436%
2024-02-13	0.089000	0.097400	0.089000	0.094000	+3.297%	23,214	-14.894%
2024-02-12	0.090900	0.102360	0.090900	0.091000	-4.211%	26,113	-12.088%
2024-02-09	0.104000	0.104000	0.095000	0.095000	0.000%	19,206	-15.789%
2024-02-08	0.095000	0.112800	0.095000	0.095000	-2.062%	90,622	-15.789%
2024-02-07	0.095900	0.097200	0.095000	0.097000	+9.853%	47,569	-17.526%
2024-02-06	0.091580	0.098000	0.088000	0.088300	-7.053%	62,864	-9.400%
2024-02-05	0.100000	0.100000	0.088000	0.095000	-5.000%	10,199	-15.789%
2024-02-02	0.094000	0.100000	0.094000	0.100000	+2.145%	16,249	-20.000%
2024-02-01	0.096260	0.098080	0.087500	0.097900	-2.100%	19,240	-18.284%
2024-01-31	0.096700	0.100000	0.096700	0.100000	+13.636%	6,377	-20.000%
2024-01-30	0.094500	0.098560	0.088000	0.088000	-8.761%	62,646	-9.091%
2024-01-29	0.087500	0.102200	0.087500	0.096450	+3.543%	3,400	-17.055%
2024-01-26	0.102000	0.102000	0.087600	0.093150	-6.677%	10,500	-14.117%
2024-01-25	0.110000	0.110000	0.099815	0.099815	-2.094%	6,330	-19.852%
2024-01-24	0.101600	0.103200	0.098980	0.101950	+8.457%	41,107	-21.530%
2024-01-23	0.090000	0.104632	0.090000	0.094000	+4.444%	8,101	-14.894%
2024-01-22	0.085400	0.090000	0.085400	0.090000	+1.868%	19,453	-11.111%
2024-01-19	0.091600	0.095800	0.085500	0.088350	+0.684%	65,451	-9.451%
2024-01-18	0.101500	0.101500	0.085500	0.087750	+5.850%	39,715	-8.832%
2024-01-17	0.092800	0.101100	0.082900	0.082900	-5.473%	72,623	-3.498%
2024-01-16	0.096000	0.100000	0.087350	0.087700	-8.646%	36,497	-8.780%
2024-01-12	0.088000	0.096000	0.088000	0.096000	+20.000%	9,084	-16.667%
2024-01-11	0.078000	0.087080	0.078000	0.080000	-5.325%	3,745	0.000%
2024-01-10	0.083750	0.090300	0.079500	0.084500	-4.789%	70,051	-5.325%
2024-01-09	0.088773	0.091700	0.081394	0.088750	-5.182%	41,632	-9.859%
2024-01-08	0.090000	0.093600	0.090000	0.093600	+4.000%	34,895	-14.530%
2024-01-05	0.083420	0.091800	0.080000	0.090000	+9.649%	103,498	-11.111%
2024-01-04	0.078000	0.085000	0.078000	0.082080	-1.346%	9,267	-2.534%
2024-01-03	0.080000	0.083620	0.078500	0.083200	+4.000%	114,957	-3.846%
2024-01-02	0.078500	0.086700	0.078500	0.080000	-0.374%	17,934	0.000%
2023-12-29	0.083300	0.083300	0.078500	0.080300	-0.864%	85,228	-0.374%
2023-12-28	0.085516	0.089000	0.080980	0.081000	-1.699%	185,261	-1.235%
2023-12-27	0.084500	0.089000	0.081600	0.082400	-1.905%	69,973	-2.913%
2023-12-26	0.078000	0.089800	0.078000	0.084000	-1.176%	43,230	-4.762%
2023-12-22	0.081000	0.089000	0.081000	0.085000	+4.294%	115,757	-5.882%
2023-12-21	0.081300	0.089600	0.081000	0.081500	+6.675%	39,101	-1.840%
2023-12-20	0.074900	0.090000	0.074900	0.076400	-12.934%	46,540	+4.712%
2023-12-19	0.081950	0.088500	0.078000	0.087750	+4.216%	5,352	-8.832%
2023-12-18	0.076800	0.084500	0.076800	0.084200	+0.298%	91,168	-4.988%
2023-12-15	0.084350	0.084350	0.081200	0.083950	-0.415%	3,889	-4.705%
2023-12-14	0.084450	0.086400	0.081500	0.084300	-0.940%	7,601	-5.101%
2023-12-13	0.082100	0.088500	0.075000	0.085100	-5.759%	234,856	-5.993%
2023-12-12	0.099050	0.100840	0.076600	0.090300	-1.311%	274,970	-11.406%
2023-12-11	0.116000	0.117200	0.088000	0.091500	-18.304%	56,705	-12.568%
2023-12-08	0.076893	0.112000	0.076500	0.112000	+40.000%	382,441	-28.571%
2023-12-07	0.082100	0.085220	0.078307	0.080000	-10.115%	43,287	0.000%
2023-12-06	0.084560	0.090000	0.075500	0.089003	+16.496%	96,557	-10.115%
2023-12-05	0.082400	0.082400	0.076400	0.076400	0.000%	28,246	+4.712%
2023-12-04	0.090000	0.090000	0.076400	0.076400	-9.108%	19,220	+4.712%
2023-12-01	0.077664	0.090000	0.077664	0.084056	+10.021%	72,166	-4.825%
2023-11-30	0.082900	0.083200	0.076400	0.076400	-5.328%	16,357	+4.712%
2023-11-29	0.082100	0.089700	0.071500	0.080700	-2.182%	21,400	-0.867%
2023-11-28	0.079040	0.082500	0.071600	0.082500	+10.000%	4,800	-3.030%
2023-11-27	0.078400	0.088400	0.072200	0.075000	-2.597%	61,827	+6.667%
2023-11-24	0.079980	0.079980	0.077000	0.077000	-7.563%	780	+3.896%
2023-11-22	0.077700	0.083300	0.077000	0.083300	+8.393%	60,100	-3.962%
2023-11-21	0.083000	0.083000	0.071400	0.076850	-11.667%	608,097	+4.099%
2023-11-20	0.087374	0.098940	0.087000	0.087000	-2.357%	22,673	-8.046%
2023-11-17	0.088100	0.089240	0.084200	0.089100	+3.605%	14,325	-10.213%
2023-11-16	0.097000	0.097000	0.080100	0.086000	+5.392%	15,050	-6.977%
2023-11-15	0.080000	0.085500	0.080000	0.081600	-1.923%	42,301	-1.961%
2023-11-14	0.090840	0.090840	0.081600	0.083200	-3.256%	26,502	-3.846%
2023-11-13	0.090000	0.090000	0.084900	0.086000	+0.116%	78,559	-6.977%
2023-11-10	0.086400	0.089296	0.080000	0.085900	-0.579%	51,254	-6.868%
2023-11-09	0.090000	0.090000	0.086000	0.086400	-4.000%	5,550	-7.407%
2023-11-08	0.083600	0.090000	0.083600	0.090000	+12.500%	31,566	-11.111%
2023-11-07	0.086000	0.086000	0.078200	0.080000	-4.398%	6,914	0.000%
2023-11-06	0.097200	0.097200	0.081000	0.083680	-1.344%	18,764	-4.398%
2023-11-03	0.081450	0.085500	0.074500	0.084820	+5.761%	28,452	-5.683%
2023-11-02	0.098000	0.100900	0.080100	0.080200	-16.577%	21,280	-0.249%
2023-11-01	0.089125	0.101600	0.085000	0.096136	+13.101%	57,100	-16.785%
2023-10-31	0.085050	0.101830	0.085000	0.085000	-7.709%	13,618	-5.882%
2023-10-30	0.102000	0.102000	0.092100	0.092100	-0.968%	111,755	-13.138%
2023-10-27	0.090000	0.105000	0.090000	0.093000	-4.615%	5,000	-13.978%
2023-10-26	0.100000	0.100000	0.086067	0.097500	-2.500%	2,311	-17.949%
2023-10-25	0.100000	0.100000	0.085000	0.100000	-1.961%	106,740	-20.000%
2023-10-24	0.102400	0.102400	0.085000	0.102000	+2.000%	3,850	-21.569%
2023-10-23	0.099000	0.100000	0.083000	0.100000	0.000%	3,622	-20.000%
2023-10-20	0.111800	0.115000	0.100000	0.100000	-9.910%	145,865	-20.000%
2023-10-19	0.111000	0.111000	0.111000	0.111000	+5.714%	188	-27.928%
2023-10-18	0.115000	0.115000	0.105000	0.105000	-4.545%	29,202	-23.810%
2023-10-17	0.107820	0.110840	0.107820	0.110000	-2.135%	4,421	-27.273%
2023-10-13	0.112400	0.112400	0.112400	0.112400	+2.930%	546	-28.826%
2023-10-12	0.101000	0.117000	0.101000	0.109200	-3.670%	81,238	-26.740%
2023-10-11	0.114000	0.114800	0.113360	0.113360	-3.523%	46,865	-29.428%
2023-10-10	0.113400	0.120000	0.113400	0.117500	-2.083%	35,056	-31.915%
2023-10-09	0.108000	0.120000	0.101000	0.120000	-0.075%	33,169	-33.333%
2023-10-06	0.116400	0.120090	0.116400	0.120090	-3.928%	2,500	-33.383%
2023-10-05	0.130200	0.130800	0.114100	0.125000	+3.135%	35,070	-36.000%
2023-10-04	0.128400	0.128800	0.113600	0.121200	-6.769%	42,692	-33.993%
2023-10-03	0.128800	0.137650	0.123600	0.130000	0.000%	8,264	-38.462%
2023-10-02	0.135065	0.142000	0.123480	0.130000	-7.341%	69,550	-38.462%
2023-09-29	0.141600	0.141600	0.130000	0.140300	+16.917%	90,359	-42.979%
2023-09-28	0.130920	0.141000	0.120000	0.120000	+4.348%	125,243	-33.333%
2023-09-27	0.115000	0.135000	0.115000	0.115000	0.000%	112,804	-30.435%
2023-09-26	0.118550	0.126900	0.115000	0.115000	+4.545%	19,016	-30.435%
2023-09-25	0.124300	0.126800	0.110000	0.110000	-2.655%	32,740	-27.273%
2023-09-22	0.120900	0.120900	0.106400	0.113000	-4.197%	10,851	-29.204%
2023-09-21	0.115000	0.117950	0.107400	0.117950	-5.299%	10,895	-32.175%
2023-09-20	0.130000	0.132000	0.114200	0.124550	-8.453%	128,825	-35.769%
2023-09-19	0.142000	0.142000	0.136050	0.136050	-2.821%	3,283	-41.198%
2023-09-18	0.145000	0.153000	0.130000	0.140000	-1.582%	156,702	-42.857%
2023-09-15	0.142100	0.150000	0.136800	0.142250	+9.423%	81,025	-43.761%
2023-09-14	0.134000	0.134000	0.130000	0.130000	-4.692%	27,806	-38.462%
2023-09-13	0.116500	0.147100	0.116500	0.136400	-4.348%	48,784	-41.349%
2023-09-12	0.142600	0.142600	0.142600	0.142600	+6.180%	5,150	-43.899%
2023-09-11	0.115920	0.145000	0.115920	0.134300	+8.045%	83,463	-40.432%
2023-09-08	0.108500	0.124300	0.108500	0.124300	+6.058%	10,800	-35.640%
2023-09-07	0.125000	0.125200	0.090000	0.117200	-11.413%	195,651	-31.741%
2023-09-06	0.153903	0.153903	0.132300	0.132300	-10.000%	85,935	-39.531%
2023-09-05	0.122600	0.160000	0.122600	0.147000	+32.313%	365,775	-45.578%
2023-09-01	0.101900	0.111100	0.101900	0.111100	+1.000%	42,050	-27.993%
2023-08-31	0.094300	0.111100	0.094300	0.110000	+10.000%	93,788	-27.273%
2023-08-30	0.085000	0.101800	0.082000	0.100000	+13.636%	38,358	-20.000%
2023-08-29	0.090000	0.091000	0.080000	0.088000	+2.326%	7,950	-9.091%
2023-08-28	0.083500	0.086700	0.083500	0.086000	-0.865%	15,966	-6.977%
2023-08-25	0.091750	0.091750	0.075100	0.086750	-8.876%	65,101	-7.781%
2023-08-24	0.085000	0.095200	0.085000	0.095200	-3.055%	35,485	-15.966%
2023-08-23	0.098200	0.098200	0.098200	0.098200	+12.229%	3,001	-18.534%
2023-08-22	0.093300	0.097400	0.087500	0.087500	-6.417%	8,498	-8.571%
2023-08-18	0.095940	0.095940	0.087000	0.093500	-1.006%	5,776	-14.439%
2023-08-17	0.093000	0.100000	0.093000	0.094450	-1.203%	1,673	-15.299%
2023-08-16	0.089000	0.097900	0.089000	0.095600	+25.624%	4,100	-16.318%
2023-08-15	0.085500	0.091700	0.076100	0.076100	-18.119%	104,545	+5.125%
2023-08-14	0.090540	0.092940	0.090540	0.092940	+5.794%	1,101	-13.923%
2023-08-11	0.090000	0.095400	0.073860	0.087850	-1.292%	140,759	-8.936%
2023-08-10	0.102100	0.102100	0.089000	0.089000	-6.513%	59,182	-10.112%
2023-08-09	0.089400	0.096360	0.089400	0.095200	+3.366%	17,314	-15.966%
2023-08-08	0.092100	0.092100	0.092100	0.092100	-12.286%	150	-13.138%
2023-08-07	0.092100	0.105000	0.092100	0.105000	+14.007%	1,958	-23.810%
2023-08-04	0.104900	0.104900	0.092100	0.092100	-6.970%	85,697	-13.138%
2023-08-03	0.099000	0.099000	0.099000	0.099000	+1.020%	3,000	-19.192%
2023-08-02	0.105000	0.105000	0.095060	0.098000	-2.000%	51,708	-18.367%
2023-08-01	0.099400	0.105000	0.089000	0.100000	-8.884%	16,061	-20.000%
2023-07-31	0.097800	0.109750	0.097600	0.109750	+12.219%	5,101	-27.107%
2023-07-28	0.103700	0.103700	0.093000	0.097800	+8.667%	13,898	-18.200%
2023-07-27	0.090160	0.096400	0.089600	0.090000	-4.357%	13,961	-11.111%
2023-07-26	0.096416	0.100000	0.094100	0.094100	-0.947%	4,158	-14.984%
2023-07-25	0.102200	0.106645	0.089300	0.095000	-7.045%	20,982	-15.789%
2023-07-24	0.102200	0.106300	0.102200	0.102200	-4.352%	13,551	-21.722%
2023-07-21	0.102200	0.111400	0.102200	0.106850	+5.555%	25,250	-25.129%
2023-07-20	0.102200	0.114900	0.101227	0.101227	-5.660%	12,025	-20.970%
2023-07-19	0.102100	0.116600	0.102100	0.107300	+2.483%	12,324	-25.443%
2023-07-18	0.124370	0.124370	0.103500	0.104700	-11.794%	21,146	-23.591%
2023-07-17	0.112530	0.120000	0.095100	0.118700	+6.124%	79,802	-32.603%
2023-07-14	0.112674	0.117850	0.090700	0.111850	-1.323%	161,035	-28.476%
2023-07-13	0.096342	0.113350	0.087000	0.113350	+6.133%	55,330	-29.422%
2023-07-12	0.099774	0.106800	0.087000	0.106800	+10.130%	9,098	-25.094%
2023-07-11	0.092903	0.107200	0.092900	0.096976	-3.024%	80,287	-17.505%
2023-07-10	0.100000	0.107200	0.090000	0.100000	+14.943%	53,390	-20.000%
2023-07-07	0.087000	0.087000	0.087000	0.087000	+1.163%	5,000	-8.046%
2023-07-06	0.086000	0.086000	0.086000	0.086000	-6.114%	2,500	-6.977%
2023-07-05	0.086000	0.102000	0.086000	0.091600	+6.512%	6,950	-12.664%
2023-07-03	0.086000	0.091100	0.086000	0.086000	-1.714%	14,152	-6.977%
2023-06-30	0.098000	0.098000	0.087500	0.087500	+1.744%	18,062	-8.571%

.dark-mode .xbNLVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbNLVx{ color: #333333; background-color: white; border: 2px solid #333333; }CNPOFRIV CAP INCstock OTC

CNPOF
RIV CAP INC
stock OTC