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 )

0.0800 UNCHANGED
Last Price Updated: 9:36 AM EDT, May 10, 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 28, 2021 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
May 27, 2021 0.3000 0.3000 0.2850 0.2850 14,500 -0.04(-10.94%)
May 26, 2021 0.3250 0.3250 0.3100 0.3200 21,000 -0.01(-1.54%)
May 25, 2021 0.3400 0.3500 0.3250 0.3250 47,800 +0.01(+1.56%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 19, 2021 0.3400 0.3400 0.3400 0.3400 400 +0.06(+19.30%)
May 18, 2021 0.3200 0.3200 0.2650 0.2850 80,000 -0.05(-13.64%)
May 17, 2021 0.2650 0.3400 0.2650 0.3300 5,550 -0.01(-2.94%)
May 14, 2021 0.3000 0.3400 0.3000 0.3400 83,500 +0.04(+13.33%)
May 12, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2021 0.3000 0.3100 0.3000 0.3000 106,000 +0.03(+13.21%)
May 10, 2021 0.2650 0.2650 0.2650 0.2650 106,500 -0.03(-11.67%)
May 07, 2021 0.3000 0.3000 0.3000 0.3000 15,487 -0.01(-1.64%)
May 06, 2021 0.3050 0.3050 0.3050 0.3050 6,000 +0.00(+0.00%)
May 05, 2021 0.3300 0.3300 0.3050 0.3050 2,600 -0.03(-7.58%)
May 04, 2021 0.3300 0.3300 0.3300 0.3300 11,000 +0.00(+0.00%)
May 03, 2021 0.3350 0.3350 0.3000 0.3300 31,000 -0.01(-1.49%)
Apr 30, 2021 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Apr 29, 2021 0.3500 0.3500 0.3250 0.3350 43,000 +0.01(+1.52%)
Apr 28, 2021 0.3300 0.3500 0.3300 0.3300 123,000 +0.00(+0.00%)
Apr 27, 2021 0.3300 0.3300 0.3300 0.3300 3,500 +0.01(+1.54%)
Apr 26, 2021 0.3400 0.3400 0.3250 0.3250 25,300 -0.01(-2.99%)
Apr 23, 2021 0.3350 0.3400 0.3350 0.3350 41,500 -0.01(-4.29%)
Apr 22, 2021 0.3500 0.3500 0.3500 0.3500 2,200 +0.00(+0.00%)
Apr 21, 2021 0.3050 0.3500 0.2250 0.3500 158,128 +0.00(+0.00%)
Apr 20, 2021 0.3400 0.3500 0.3300 0.3500 67,884 +0.01(+2.94%)
Apr 19, 2021 0.3350 0.3400 0.3050 0.3400 29,500 +0.01(+1.49%)
Apr 16, 2021 0.3100 0.3350 0.3100 0.3350 12,100 -0.01(-1.47%)
Apr 15, 2021 0.3500 0.3500 0.3050 0.3400 46,700 -0.01(-2.86%)
Apr 14, 2021 0.3400 0.3500 0.3000 0.3500 61,639 +0.01(+4.48%)
Apr 13, 2021 0.3350 0.3350 0.3350 0.3350 100 +0.00(+0.00%)
Apr 12, 2021 0.2700 0.3500 0.2700 0.3350 58,000 +0.03(+8.06%)
Apr 09, 2021 0.2950 0.3100 0.2950 0.3100 9,100 +0.00(+0.00%)
Apr 07, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 06, 2021 0.3200 0.3200 0.3100 0.3100 7,000 -0.01(-3.13%)
Apr 05, 2021 0.3200 0.3200 0.3200 0.3200 6,500 +0.01(+1.59%)
Apr 01, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Mar 30, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 29, 2021 0.3100 0.3200 0.3100 0.3200 11,000 +0.02(+4.92%)
Mar 25, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Mar 24, 2021 0.3100 0.3500 0.3000 0.3000 76,989 -0.04(-13.04%)
Mar 23, 2021 0.3450 0.3450 0.3450 0.3450 6,000 +0.00(+0.00%)
Mar 22, 2021 0.3450 0.3450 0.3450 0.3450 10,100 +0.01(+4.55%)
Mar 19, 2021 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Mar 18, 2021 0.3500 0.3500 0.3300 0.3300 63,396 -0.02(-5.71%)
Mar 17, 2021 0.3500 0.3500 0.3450 0.3500 93,330 +0.00(+0.00%)
Mar 16, 2021 0.3500 0.3500 0.3500 0.3500 47,540 +0.02(+6.06%)
Mar 15, 2021 0.3500 0.3500 0.3300 0.3300 44,057 -0.02(-5.71%)
Mar 12, 2021 0.3500 0.3500 0.3400 0.3500 104,500 +0.01(+2.94%)
Mar 11, 2021 0.3500 0.3500 0.3400 0.3400 21,500 +0.00(+0.00%)
Mar 10, 2021 0.3500 0.3500 0.3400 0.3400 30,500 -0.01(-2.86%)
Mar 09, 2021 0.3100 0.3500 0.3000 0.3500 146,144 +0.00(+0.00%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 51,295 +0.00(+0.00%)
Mar 05, 2021 0.3500 0.3600 0.3500 0.3500 14,500 -0.01(-2.78%)
Mar 04, 2021 0.3650 0.4000 0.3600 0.3600 77,140 +0.00(+0.00%)
Mar 03, 2021 0.3600 0.3650 0.3500 0.3600 143,250 -0.01(-2.70%)
Mar 02, 2021 0.4000 0.4000 0.3700 0.3700 4,500 -0.04(-9.76%)
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.