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
Official Closing 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 (%)
Oct 31, 2019 0.1750 0.1800 0.1600 0.1600 23,499 -0.01(-5.88%)
Oct 30, 2019 0.1600 0.1700 0.1600 0.1700 5,577 -0.01(-5.56%)
Oct 29, 2019 0.3500 0.3500 0.1700 0.1800 75,792 -0.11(-37.93%)
Oct 28, 2019 0.4800 0.4800 0.2900 0.2900 24,500 -0.21(-42.00%)
Oct 25, 2019 0.2800 0.5000 0.2800 0.5000 12,700 +0.17(+51.52%)
Oct 24, 2019 0.2600 0.3300 0.2600 0.3300 4,000 +0.07(+26.92%)
Oct 23, 2019 0.2250 0.2600 0.2250 0.2600 3,000 +0.04(+18.18%)
Oct 21, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Oct 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1900 0.1700 0.1900 24,500 +0.03(+18.75%)
Oct 15, 2019 0.1700 0.1700 0.1600 0.1600 50,265 -0.01(-5.88%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 10, 2019 0.1900 0.1900 0.1850 0.1900 38,500 -0.01(-2.56%)
Oct 09, 2019 0.1900 0.1950 0.1700 0.1950 61,000 +0.02(+8.33%)
Oct 08, 2019 0.1650 0.1800 0.1650 0.1800 140,300 +0.01(+5.88%)
Oct 07, 2019 0.2000 0.2000 0.1700 0.1700 120,800 -0.05(-22.73%)
Oct 04, 2019 0.1900 0.2200 0.1800 0.2200 74,604 +0.03(+15.79%)
Oct 03, 2019 0.1800 0.1900 0.1800 0.1900 105,500 +0.00(+0.00%)
Oct 02, 2019 0.1900 0.1900 0.1900 8 +0.00(+0.00%)
Oct 01, 2019 0.2200 0.2200 0.1900 0.1900 3,500 -0.03(-13.64%)
Sep 27, 2019 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Sep 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 24, 2019 0.2000 0.2000 0.2000 0.2000 10,499 +0.00(+0.00%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 20, 2019 0.2200 0.2200 0.2050 0.2050 24,500 -0.03(-10.87%)
Sep 19, 2019 0.2400 0.2400 0.2300 0.2300 7,889 -0.00(-2.13%)
Sep 18, 2019 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2350 0.2350 5,000 +0.00(+0.00%)
Sep 16, 2019 0.2500 0.2500 0.2350 0.2350 26,300 -0.02(-6.00%)
Sep 13, 2019 0.2500 0.2500 0.2500 0.2500 22,900 -0.03(-10.71%)
Sep 12, 2019 0.2800 0.2800 0.2800 0.2800 2,434 +0.00(+0.00%)
Sep 11, 2019 0.2800 0.2800 0.2450 0.2800 73,000 -0.02(-6.67%)
Sep 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 42,950 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.3000 0.2900 0.3000 46,000 +0.02(+7.14%)
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%)
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.