Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavu Resources Inc (OP: CAVR )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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, 2011 0.0151 0.0165 0.0150 0.0160 603,004 -0.00(-15.79%)
Oct 28, 2011 0.0160 0.0200 0.0115 0.0190 1,212,540 +0.00(+11.76%)
Oct 27, 2011 0.0140 0.0200 0.0140 0.0170 1,388,405 +0.00(+21.43%)
Oct 26, 2011 0.0180 0.0180 0.0131 0.0140 689,550 -0.00(-22.22%)
Oct 25, 2011 0.0185 0.0198 0.0180 0.0180 561,253 +0.00(+0.00%)
Oct 24, 2011 0.0190 0.0199 0.0170 0.0180 627,890 +0.00(+0.00%)
Oct 21, 2011 0.0141 0.0190 0.0109 0.0180 548,348 +0.00(+5.88%)
Oct 20, 2011 0.0200 0.0240 0.0170 0.0170 1,841,306 -0.00(-19.05%)
Oct 19, 2011 0.0210 0.0210 0.0200 0.0210 561,020 +0.00(+2.44%)
Oct 18, 2011 0.0230 0.0235 0.0205 0.0205 213,700 -0.00(-2.38%)
Oct 17, 2011 0.0235 0.0235 0.0205 0.0210 272,160 -0.00(-7.08%)
Oct 14, 2011 0.0235 0.0270 0.0221 0.0226 160,324 +0.00(+2.26%)
Oct 13, 2011 0.0250 0.0250 0.0221 0.0221 113,430 +0.00(+0.00%)
Oct 12, 2011 0.0221 0.0221 0.0221 0.0221 452 -0.00(-15.33%)
Oct 11, 2011 0.0250 0.0261 0.0250 0.0261 175,000 +0.00(+18.10%)
Oct 10, 2011 0.0230 0.0250 0.0200 0.0221 324,776 -0.00(-3.91%)
Oct 07, 2011 0.0230 0.0230 0.0230 0.0230 1,750 +0.00(+0.00%)
Oct 06, 2011 0.0200 0.0230 0.0200 0.0230 112,625 -0.00(-6.12%)
Oct 05, 2011 0.0229 0.0245 0.0210 0.0245 381,044 +0.00(+16.67%)
Oct 04, 2011 0.0205 0.0210 0.0205 0.0210 615,210 +0.00(+2.44%)
Oct 03, 2011 0.0210 0.0269 0.0205 0.0205 460,174 +0.00(+0.00%)
Sep 30, 2011 0.0269 0.0269 0.0200 0.0205 620,600 -0.01(-25.72%)
Sep 29, 2011 0.0240 0.0279 0.0210 0.0276 378,000 -0.00(-4.50%)
Sep 28, 2011 0.0220 0.0290 0.0200 0.0289 497,816 +0.00(+3.21%)
Sep 27, 2011 0.0269 0.0280 0.0216 0.0280 411,155 +0.00(+4.09%)
Sep 26, 2011 0.0269 0.0269 0.0230 0.0269 26,800 +0.00(+12.08%)
Sep 23, 2011 0.0280 0.0280 0.0240 0.0240 320,700 -0.00(-14.29%)
Sep 22, 2011 0.0295 0.0295 0.0272 0.0280 183,676 -0.00(-6.67%)
Sep 21, 2011 0.0318 0.0318 0.0271 0.0300 302,829 -0.00(-5.66%)
Sep 20, 2011 0.0330 0.0330 0.0300 0.0318 515,281 -0.01(-16.32%)
Sep 19, 2011 0.0370 0.0400 0.0370 0.0380 36,231 +0.00(+2.70%)
Sep 16, 2011 0.0370 0.0400 0.0321 0.0370 903,976 +0.00(+5.41%)
Sep 15, 2011 0.0400 0.0410 0.0340 0.0351 942,700 -0.01(-16.43%)
Sep 14, 2011 0.0390 0.0420 0.0390 0.0420 307,000 +0.00(+7.69%)
Sep 13, 2011 0.0400 0.0420 0.0380 0.0390 247,101 +0.00(+2.63%)
Sep 12, 2011 0.0365 0.0380 0.0350 0.0380 732,141 +0.00(+0.00%)
Sep 09, 2011 0.0300 0.0400 0.0300 0.0380 578,903 +0.00(+15.15%)
Sep 08, 2011 0.0340 0.0350 0.0300 0.0330 435,636 -0.00(-2.94%)
Sep 07, 2011 0.0210 0.0340 0.0210 0.0340 953,807 +0.01(+61.90%)
Sep 06, 2011 0.0290 0.0290 0.0200 0.0210 2,554,746 -0.01(-28.81%)
Sep 02, 2011 0.0300 0.0300 0.0250 0.0295 1,013,524 +0.00(+1.72%)
Sep 01, 2011 0.0290 0.0300 0.0280 0.0290 288,778 +0.00(+0.00%)
Aug 31, 2011 0.0300 0.0300 0.0270 0.0290 234,211 -0.00(-6.45%)
Aug 30, 2011 0.0320 0.0340 0.0300 0.0310 156,574 -0.00(-3.13%)
Aug 29, 2011 0.0320 0.0330 0.0300 0.0320 253,160 +0.00(+0.00%)
Aug 26, 2011 0.0280 0.0320 0.0280 0.0320 129,855 +0.00(+0.00%)
Aug 25, 2011 0.0320 0.0320 0.0300 0.0320 189,523 -0.00(-5.88%)
Aug 24, 2011 0.0340 0.0350 0.0320 0.0340 136,326 +0.00(+0.00%)
Aug 23, 2011 0.0320 0.0360 0.0320 0.0340 261,242 +0.00(+13.33%)
Aug 22, 2011 0.0365 0.0399 0.0300 0.0300 829,471 -0.01(-21.05%)
Aug 19, 2011 0.0350 0.0398 0.0330 0.0380 1,678,576 +0.00(+8.57%)
Aug 18, 2011 0.0400 0.0420 0.0331 0.0350 1,339,296 -0.00(-12.50%)
Aug 17, 2011 0.0440 0.0440 0.0400 0.0400 56,618 -0.00(-9.09%)
Aug 16, 2011 0.0420 0.0440 0.0391 0.0440 279,692 +0.00(+4.76%)
Aug 15, 2011 0.0400 0.0420 0.0350 0.0420 403,762 +0.00(+5.00%)
Aug 12, 2011 0.0410 0.0410 0.0390 0.0400 184,350 +0.00(+0.00%)
Aug 11, 2011 0.0350 0.0410 0.0350 0.0400 1,235,987 +0.00(+14.29%)
Aug 10, 2011 0.0330 0.0378 0.0330 0.0350 404,911 +0.00(+6.06%)
Aug 09, 2011 0.0378 0.0378 0.0330 0.0330 71,472 -0.00(-12.93%)
Aug 08, 2011 0.0330 0.0379 0.0330 0.0379 770,202 +0.00(+8.29%)
Aug 05, 2011 0.0330 0.0350 0.0330 0.0350 56,619 +0.00(+6.06%)
Aug 04, 2011 0.0330 0.0330 0.0310 0.0330 18,123 +0.00(+0.00%)
Aug 03, 2011 0.0330 0.0330 0.0270 0.0330 1,585,397 +0.00(+0.00%)
Aug 02, 2011 0.0330 0.0350 0.0330 0.0330 173,523 -0.00(-2.94%)
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.