Breaking News Bar

Business News and Information

Cavu Resources Inc (OP: CAVR )

0.0085 USD UNCHANGED
Official Closing Price Updated: 3:49 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 0.0085 0.0085 0.0074 0.0085 17,800 +0.00(+0.00%)
Sep 22, 2020 0.0085 0.0087 0.0085 0.0085 26,300 +0.00(+1.19%)
Sep 21, 2020 0.0095 0.0095 0.0074 0.0084 303,763 -0.00(-11.58%)
Sep 18, 2020 0.0097 0.0097 0.0090 0.0095 26,100 -0.00(-2.06%)
Sep 17, 2020 0.0087 0.0097 0.0087 0.0097 6,009 +0.00(+15.48%)
Sep 16, 2020 0.0077 0.0084 0.0075 0.0084 131,534 +0.00(+7.69%)
Sep 15, 2020 0.0074 0.0078 0.0073 0.0078 721,391 -0.00(-10.34%)
Sep 14, 2020 0.0087 0.0087 0.0081 0.0087 37,963 +0.00(+0.00%)
Sep 11, 2020 0.0082 0.0087 0.0074 0.0087 299,800 +0.00(+0.00%)
Sep 10, 2020 0.0092 0.0094 0.0087 0.0087 764,750 -0.00(-5.43%)
Sep 09, 2020 0.0087 0.0092 0.0087 0.0092 28,499 +0.00(+3.37%)
Sep 08, 2020 0.0077 0.0096 0.0077 0.0089 168,558 +0.00(+3.49%)
Sep 04, 2020 0.0091 0.0095 0.0078 0.0086 578,900 -0.00(-14.00%)
Sep 03, 2020 0.0100 0.0100 0.0075 0.0100 641,810 +0.00(+0.00%)
Sep 02, 2020 0.0092 0.0105 0.0092 0.0100 31,210 +0.00(+0.00%)
Sep 01, 2020 0.0092 0.0100 0.0071 0.0100 602,365 +0.00(+1.01%)
Aug 31, 2020 0.0104 0.0104 0.0093 0.0099 45,310 -0.00(-4.81%)
Aug 28, 2020 0.0085 0.0105 0.0085 0.0104 682,400 +0.00(+9.47%)
Aug 27, 2020 0.0100 0.0105 0.0095 0.0095 352,600 -0.00(-9.52%)
Aug 26, 2020 0.0088 0.0105 0.0088 0.0105 356,643 +0.00(+5.00%)
Aug 24, 2020 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Aug 21, 2020 0.0100 0.0105 0.0088 0.0105 110,600 +0.00(+5.00%)
Aug 20, 2020 0.0098 0.0100 0.0097 0.0100 148,000 +0.00(+1.01%)
Aug 19, 2020 0.0088 0.0099 0.0088 0.0099 66,000 +0.00(+5.32%)
Aug 18, 2020 0.0094 0.0094 0.0094 0.0094 100 -0.00(-6.00%)
Aug 17, 2020 0.0095 0.0106 0.0089 0.0100 274,671 +0.00(+0.00%)
Aug 14, 2020 0.0112 0.0112 0.0089 0.0100 98,100 +0.00(+0.00%)
Aug 13, 2020 0.0115 0.0115 0.0095 0.0100 881,300 -0.00(-13.04%)
Aug 12, 2020 0.0117 0.0117 0.0108 0.0115 56,170 -0.00(-0.86%)
Aug 11, 2020 0.0117 0.0117 0.0100 0.0116 289,500 +0.00(+10.48%)
Aug 10, 2020 0.0112 0.0117 0.0096 0.0105 1,542,700 -0.00(-6.25%)
Aug 07, 2020 0.0100 0.0113 0.0092 0.0112 233,600 +0.00(+0.00%)
Aug 06, 2020 0.0112 0.0112 0.0112 0.0112 100 +0.00(+4.67%)
Aug 05, 2020 0.0110 0.0110 0.0070 0.0107 553,900 -0.00(-2.73%)
Aug 04, 2020 0.0102 0.0110 0.0099 0.0110 2,441,783 +0.00(+7.84%)
Aug 03, 2020 0.0097 0.0105 0.0097 0.0102 1,321,994 +0.00(+7.37%)
Jul 31, 2020 0.0094 0.0100 0.0082 0.0095 3,313,200 +0.00(+11.76%)
Jul 30, 2020 0.0080 0.0094 0.0080 0.0085 521,646 -0.00(-8.60%)
Jul 29, 2020 0.0093 0.0093 0.0093 0.0093 101,000 -0.00(-2.11%)
Jul 28, 2020 0.0072 0.0095 0.0070 0.0095 710,800 +0.00(+46.15%)
Jul 27, 2020 0.0072 0.0090 0.0034 0.0065 2,466,741 -0.00(-27.78%)
Jul 24, 2020 0.0083 0.0090 0.0072 0.0090 264,200 +0.00(+0.00%)
Jul 23, 2020 0.0083 0.0090 0.0075 0.0090 7,500 +0.00(+1.12%)
Jul 22, 2020 0.0102 0.0102 0.0052 0.0089 2,062,897 -0.00(-11.88%)
Jul 21, 2020 0.0103 0.0103 0.0091 0.0101 188,677 -0.00(-1.94%)
Jul 20, 2020 0.0103 0.0103 0.0088 0.0103 149,045 +0.00(+0.00%)
Jul 17, 2020 0.0080 0.0104 0.0071 0.0103 1,499,500 +0.00(+15.73%)
Jul 16, 2020 0.0083 0.0095 0.0082 0.0089 1,325,578 -0.00(-2.20%)
Jul 15, 2020 0.0083 0.0098 0.0083 0.0091 61,641 +0.00(+0.00%)
Jul 14, 2020 0.0090 0.0098 0.0083 0.0091 507,300 +0.00(+1.11%)
Jul 13, 2020 0.0091 0.0091 0.0078 0.0090 934,000 -0.00(-2.17%)
Jul 10, 2020 0.0088 0.0092 0.0088 0.0092 221,700 +0.00(+1.10%)
Jul 09, 2020 0.0090 0.0112 0.0083 0.0091 3,270,550 -0.00(-3.19%)
Jul 08, 2020 0.0098 0.0098 0.0087 0.0094 1,224,158 -0.00(-4.08%)
Jul 07, 2020 0.0104 0.0104 0.0091 0.0098 1,192,270 -0.00(-10.91%)
Jul 06, 2020 0.0117 0.0117 0.0101 0.0110 1,167,335 -0.00(-5.98%)
Jul 02, 2020 0.0100 0.0129 0.0095 0.0117 6,877,400 +0.00(+17.00%)
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.
 
bottom clear