UK Markets closed

Captiva Verde Wellness Corp. (CPIVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0250+0.0020 (+8.70%)
At close: 03:12PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.01200.02500.01200.02500.02508,600
07 Feb 20230.02300.02300.02300.02300.0230-
06 Feb 20230.02300.02300.02300.02300.023020,234
03 Feb 20230.03000.03000.03000.03000.0300-
02 Feb 20230.03000.03000.03000.03000.030054,870
01 Feb 20230.02230.02230.01700.01700.01704,500
31 Jan 20230.01700.01700.01700.01700.0170-
30 Jan 20230.02230.02230.01700.01700.01701,000
27 Jan 20230.02130.03000.02130.03000.030015,635
26 Jan 20230.01100.01100.01100.01100.0110-
25 Jan 20230.01100.01100.01100.01100.0110-
24 Jan 20230.01100.01100.01100.01100.0110-
23 Jan 20230.01100.01100.01100.01100.01106,382
20 Jan 20230.01100.01100.01100.01100.0110150
19 Jan 20230.01470.01470.01470.01470.0147-
18 Jan 20230.01470.01470.01470.01470.0147-
17 Jan 20230.01470.01470.01470.01470.0147-
13 Jan 20230.01470.01470.01470.01470.01473,500
12 Jan 20230.00370.02000.00370.01100.011097,484
11 Jan 20230.01100.01100.01100.01100.01101,500
10 Jan 20230.01360.01360.01360.01360.0136-
09 Jan 20230.01360.01360.01360.01360.0136-
06 Jan 20230.00900.01360.00900.01360.013611,240
05 Jan 20230.01450.02200.01450.02200.022024,708
04 Jan 20230.01800.01800.01800.01800.01806,232
03 Jan 20230.01720.01720.01720.01720.017217,250
30 Dec 20220.00700.02200.00700.01720.017246,434
29 Dec 20220.00900.01350.00800.00800.008018,542
28 Dec 20220.00900.00900.00800.00800.008027,000
27 Dec 20220.01100.01100.01100.01100.011037,563
23 Dec 20220.01400.01400.00800.01100.011016,600
22 Dec 20220.01100.01100.01100.01100.011021,500
21 Dec 20220.01100.01100.01100.01100.01108,088
20 Dec 20220.02300.02300.00900.00900.009014,000
19 Dec 20220.01400.01500.01400.01500.015060,477
16 Dec 20220.01410.01410.01410.01410.014113,000
15 Dec 20220.01330.01330.00800.01330.013340,941
14 Dec 20220.01450.01450.01450.01450.0145-
13 Dec 20220.00800.01450.00800.01450.014514,945
12 Dec 20220.00800.00800.00800.00800.008090,500
09 Dec 20220.00900.00900.00900.00900.0090-
08 Dec 20220.01000.01450.00800.00900.009060,000
07 Dec 20220.01000.01000.01000.01000.01004,850
06 Dec 20220.00800.01000.00800.01000.010015,600
05 Dec 20220.00700.00700.00700.00700.0070-
02 Dec 20220.00700.00700.00700.00700.0070-
01 Dec 20220.00700.00700.00700.00700.00701,000
30 Nov 20220.01500.01500.01500.01500.0150-
29 Nov 20220.01500.01500.01500.01500.015016,500
28 Nov 20220.00550.00550.00550.00550.0055-
25 Nov 20220.00550.00550.00550.00550.0055-
23 Nov 20220.02000.02000.00550.00550.0055140,081
22 Nov 20220.01100.02000.01100.02000.020092,515
21 Nov 20220.00980.00980.00980.00980.009814,433
18 Nov 20220.01400.01400.00510.00510.005122,260
17 Nov 20220.00500.01400.00300.00510.0051518,915
16 Nov 20220.00500.00500.00500.00500.0050-
15 Nov 20220.00500.00500.00500.00500.00506,000
14 Nov 20220.00500.00500.00500.00500.0050-
11 Nov 20220.00500.00500.00500.00500.0050-
10 Nov 20220.00500.00500.00500.00500.00507,100
09 Nov 20220.00450.00450.00450.00450.004510,000
08 Nov 20220.01370.01370.01370.01370.01379,000
07 Nov 20220.01000.01000.01000.01000.01004,200
04 Nov 20220.01000.01000.01000.01000.0100-
03 Nov 20220.01000.01000.01000.01000.0100-
02 Nov 20220.02500.02500.01000.01000.010026,961
01 Nov 20220.01500.01500.01000.01000.010034,451
31 Oct 20220.01010.01010.01010.01010.0101-
28 Oct 20220.01010.01010.01010.01010.01015,000
27 Oct 20220.01000.01000.01000.01000.0100-
26 Oct 20220.01000.01000.01000.01000.0100-
25 Oct 20220.01500.01500.01000.01000.010028,092
24 Oct 20220.01850.01850.01850.01850.0185-
21 Oct 20220.02000.02000.01850.01850.018521,300
20 Oct 20220.01000.01000.01000.01000.01004,500
19 Oct 20220.01000.01000.01000.01000.0100-
18 Oct 20220.01000.01000.01000.01000.0100-
17 Oct 20220.01000.01000.01000.01000.0100-
14 Oct 20220.01000.01000.01000.01000.010025,000
13 Oct 20220.02000.02000.01000.02000.020089,118
12 Oct 20220.01000.01000.01000.01000.0100-
11 Oct 20220.01000.01000.01000.01000.01002,799
10 Oct 20220.01000.01000.01000.01000.010011,111
07 Oct 20220.01000.01000.01000.01000.0100-
06 Oct 20220.01000.01000.01000.01000.010035,000
05 Oct 20220.01000.01000.01000.01000.0100-
04 Oct 20220.01000.01080.01000.01000.01006,363
03 Oct 20220.01000.01000.01000.01000.01009,420
30 Sept 20220.01070.01070.01070.01070.0107-
29 Sept 20220.01070.01070.01070.01070.01071,000
28 Sept 20220.01500.01500.01500.01500.0150-
27 Sept 20220.01500.01500.01500.01500.015017,600
26 Sept 20220.01500.01500.01500.01500.0150-
23 Sept 20220.01500.01520.01500.01500.015012,800
22 Sept 20220.01400.01500.01400.01500.015050,000
21 Sept 20220.01500.01500.01500.01500.0150-
20 Sept 20220.01500.01500.01500.01500.0150500
19 Sept 20220.01500.01500.01500.01500.0150-
16 Sept 20220.01500.01500.01500.01500.01501,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...