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 (%)
Mar 31, 2021 0.0421 0.0492 0.0407 0.0474 2,740,902 +0.00(+11.79%)
Mar 30, 2021 0.0401 0.0440 0.0390 0.0424 1,601,327 -0.00(-2.08%)
Mar 29, 2021 0.0435 0.0435 0.0380 0.0433 1,181,976 -0.00(-0.46%)
Mar 26, 2021 0.0384 0.0443 0.0381 0.0435 2,222,200 +0.01(+13.87%)
Mar 25, 2021 0.0382 0.0398 0.0370 0.0382 2,599,947 -0.00(-4.02%)
Mar 24, 2021 0.0382 0.0420 0.0382 0.0398 2,132,645 -0.00(-0.75%)
Mar 23, 2021 0.0424 0.0425 0.0380 0.0401 4,243,817 -0.00(-5.42%)
Mar 22, 2021 0.0410 0.0437 0.0389 0.0424 1,303,258 +0.00(+0.95%)
Mar 19, 2021 0.0423 0.0423 0.0380 0.0420 992,400 +0.00(+3.70%)
Mar 18, 2021 0.0390 0.0440 0.0383 0.0405 1,988,005 +0.00(+2.27%)
Mar 17, 2021 0.0417 0.0417 0.0383 0.0396 1,699,536 -0.00(-6.82%)
Mar 16, 2021 0.0419 0.0430 0.0391 0.0425 1,258,012 +0.00(+1.43%)
Mar 15, 2021 0.0430 0.0455 0.0380 0.0419 1,653,867 -0.00(-2.56%)
Mar 12, 2021 0.0413 0.0450 0.0380 0.0430 2,722,300 +0.00(+0.23%)
Mar 11, 2021 0.0449 0.0455 0.0390 0.0429 1,513,246 -0.00(-4.67%)
Mar 10, 2021 0.0454 0.0478 0.0425 0.0450 1,243,097 -0.00(-5.86%)
Mar 09, 2021 0.0443 0.0483 0.0410 0.0478 1,727,598 -0.00(-0.62%)
Mar 08, 2021 0.0400 0.0500 0.0400 0.0481 1,672,188 -0.00(-3.61%)
Mar 05, 2021 0.0440 0.0500 0.0357 0.0499 3,692,000 +0.01(+13.41%)
Mar 04, 2021 0.0490 0.0500 0.0375 0.0440 5,623,992 -0.01(-12.00%)
Mar 03, 2021 0.0549 0.0549 0.0370 0.0500 4,618,008 +0.00(+4.60%)
Mar 02, 2021 0.0524 0.0570 0.0400 0.0478 5,128,278 -0.00(-4.40%)
Mar 01, 2021 0.0400 0.0525 0.0388 0.0500 6,496,310 +0.01(+27.23%)
Feb 26, 2021 0.0390 0.0418 0.0350 0.0393 2,547,200 +0.00(+1.29%)
Feb 25, 2021 0.0425 0.0450 0.0320 0.0388 4,334,668 -0.00(-8.71%)
Feb 24, 2021 0.0530 0.0530 0.0400 0.0425 4,879,278 -0.01(-19.66%)
Feb 23, 2021 0.0555 0.0600 0.0300 0.0529 9,319,882 -0.00(-6.70%)
Feb 22, 2021 0.0474 0.0600 0.0470 0.0567 14,193,664 +0.01(+28.86%)
Feb 19, 2021 0.0457 0.0500 0.0400 0.0440 7,662,300 -0.00(-5.78%)
Feb 18, 2021 0.0410 0.0481 0.0393 0.0467 12,449,273 +0.01(+19.74%)
Feb 17, 2021 0.0310 0.0394 0.0310 0.0390 8,803,195 +0.01(+25.81%)
Feb 16, 2021 0.0219 0.0320 0.0215 0.0310 10,970,083 +0.01(+44.19%)
Feb 12, 2021 0.0180 0.0219 0.0175 0.0215 4,558,400 +0.00(+19.44%)
Feb 11, 2021 0.0180 0.0185 0.0167 0.0180 851,496 -0.00(-2.70%)
Feb 10, 2021 0.0190 0.0200 0.0175 0.0185 1,307,879 -0.00(-2.63%)
Feb 09, 2021 0.0180 0.0196 0.0165 0.0190 1,351,402 +0.00(+5.56%)
Feb 08, 2021 0.0185 0.0195 0.0139 0.0180 2,156,239 -0.00(-2.70%)
Feb 05, 2021 0.0161 0.0191 0.0161 0.0185 2,617,000 +0.00(+14.91%)
Feb 04, 2021 0.0170 0.0178 0.0143 0.0161 2,744,166 -0.00(-8.00%)
Feb 03, 2021 0.0194 0.0198 0.0145 0.0175 2,569,050 -0.00(-2.78%)
Feb 02, 2021 0.0200 0.0200 0.0160 0.0180 6,064,537 +0.00(+12.50%)
Feb 01, 2021 0.0143 0.0194 0.0113 0.0160 19,809,008 +0.00(+12.68%)
Jan 29, 2021 0.0115 0.0145 0.0110 0.0142 3,129,700 +0.00(+16.39%)
Jan 28, 2021 0.0126 0.0129 0.0103 0.0122 1,557,610 -0.00(-4.69%)
Jan 27, 2021 0.0114 0.0138 0.0114 0.0128 504,311 -0.00(-2.29%)
Jan 26, 2021 0.0119 0.0135 0.0119 0.0131 441,594 +0.00(+3.97%)
Jan 25, 2021 0.0135 0.0139 0.0118 0.0126 1,093,495 -0.00(-5.97%)
Jan 22, 2021 0.0132 0.0135 0.0130 0.0134 562,700 +0.00(+0.75%)
Jan 21, 2021 0.0130 0.0137 0.0129 0.0133 245,424 +0.00(+2.31%)
Jan 20, 2021 0.0120 0.0132 0.0115 0.0130 594,322 +0.00(+8.33%)
Jan 19, 2021 0.0132 0.0132 0.0115 0.0120 1,271,973 -0.00(-6.98%)
Jan 15, 2021 0.0128 0.0149 0.0123 0.0129 1,100,800 +0.00(+1.57%)
Jan 14, 2021 0.0116 0.0128 0.0116 0.0127 288,825 +0.00(+6.72%)
Jan 13, 2021 0.0122 0.0122 0.0111 0.0119 173,607 -0.00(-2.46%)
Jan 12, 2021 0.0128 0.0130 0.0102 0.0122 1,273,866 -0.00(-8.27%)
Jan 11, 2021 0.0145 0.0145 0.0118 0.0133 1,466,738 -0.00(-15.29%)
Jan 08, 2021 0.0123 0.0157 0.0121 0.0157 2,152,900 +0.00(+23.62%)
Jan 07, 2021 0.0125 0.0130 0.0118 0.0127 1,122,090 +0.00(+2.42%)
Jan 06, 2021 0.0124 0.0130 0.0117 0.0124 565,972 +0.00(+0.00%)
Jan 05, 2021 0.0126 0.0127 0.0117 0.0124 204,313 +0.00(+1.64%)
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.