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

Cavu Resources Inc (OP: CAVR )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 31, 2012 0.0065 0.0070 0.0064 0.0065 2,279,523 +0.00(+0.00%)
May 30, 2012 0.0064 0.0065 0.0060 0.0065 402,985 +0.00(+0.00%)
May 29, 2012 0.0066 0.0066 0.0051 0.0065 1,638,439 -0.00(-2.99%)
May 25, 2012 0.0067 0.0067 0.0060 0.0067 2,981,940 -0.00(-4.29%)
May 24, 2012 0.0065 0.0070 0.0065 0.0070 685,855 +0.00(+9.37%)
May 23, 2012 0.0065 0.0065 0.0064 0.0064 87,200 -0.00(-7.25%)
May 22, 2012 0.0065 0.0069 0.0063 0.0069 1,120,585 +0.00(+6.15%)
May 21, 2012 0.0069 0.0074 0.0065 0.0065 2,077,059 +0.00(+0.00%)
May 18, 2012 0.0071 0.0072 0.0065 0.0065 3,250,985 -0.00(-7.14%)
May 17, 2012 0.0065 0.0071 0.0065 0.0070 761,872 +0.00(+1.45%)
May 16, 2012 0.0063 0.0070 0.0063 0.0069 945,000 +0.00(+4.55%)
May 15, 2012 0.0073 0.0073 0.0061 0.0066 6,508,396 -0.00(-7.04%)
May 14, 2012 0.0070 0.0073 0.0063 0.0071 529,500 -0.00(-2.74%)
May 11, 2012 0.0070 0.0074 0.0060 0.0073 1,846,083 -0.00(-1.35%)
May 10, 2012 0.0066 0.0080 0.0055 0.0074 8,757,630 +0.00(+12.12%)
May 09, 2012 0.0065 0.0070 0.0055 0.0066 2,240,541 +0.00(+1.54%)
May 08, 2012 0.0060 0.0065 0.0051 0.0065 7,504,700 +0.00(+8.33%)
May 07, 2012 0.0068 0.0068 0.0050 0.0060 4,709,400 -0.00(-11.76%)
May 04, 2012 0.0064 0.0068 0.0062 0.0068 2,838,088 +0.00(+1.49%)
May 03, 2012 0.0065 0.0068 0.0064 0.0067 977,000 -0.00(-4.29%)
May 02, 2012 0.0065 0.0070 0.0065 0.0070 807,583 +0.00(+6.06%)
May 01, 2012 0.0066 0.0070 0.0065 0.0066 507,641 +0.00(+1.54%)
Apr 30, 2012 0.0065 0.0075 0.0064 0.0065 4,526,487 -0.00(-1.52%)
Apr 27, 2012 0.0074 0.0074 0.0066 0.0066 5,142,162 -0.00(-8.33%)
Apr 26, 2012 0.0074 0.0074 0.0072 0.0072 329,400 +0.00(+1.41%)
Apr 25, 2012 0.0074 0.0074 0.0071 0.0071 346,000 -0.00(-4.05%)
Apr 24, 2012 0.0074 0.0074 0.0068 0.0074 2,010,539 +0.00(+1.37%)
Apr 23, 2012 0.0074 0.0074 0.0066 0.0073 2,783,468 -0.00(-1.35%)
Apr 20, 2012 0.0070 0.0074 0.0066 0.0074 2,102,111 +0.00(+7.25%)
Apr 19, 2012 0.0075 0.0075 0.0060 0.0069 3,869,292 -0.00(-6.76%)
Apr 18, 2012 0.0072 0.0075 0.0068 0.0074 3,753,151 -0.00(-1.33%)
Apr 17, 2012 0.0072 0.0085 0.0072 0.0075 4,285,121 -0.00(-6.25%)
Apr 16, 2012 0.0094 0.0100 0.0079 0.0080 6,911,335 -0.00(-14.89%)
Apr 13, 2012 0.0089 0.0094 0.0084 0.0094 3,432,805 +0.00(+5.62%)
Apr 12, 2012 0.0080 0.0090 0.0077 0.0089 2,283,310 +0.00(+11.25%)
Apr 11, 2012 0.0090 0.0090 0.0077 0.0080 2,660,933 +0.00(+12.68%)
Apr 10, 2012 0.0090 0.0095 0.0070 0.0071 16,612,174 -0.00(-17.44%)
Apr 09, 2012 0.0088 0.0123 0.0085 0.0086 14,461,817 -0.00(-4.44%)
Apr 05, 2012 0.0093 0.0100 0.0080 0.0090 5,613,466 -0.00(-3.23%)
Apr 04, 2012 0.0100 0.0120 0.0092 0.0093 1,283,660 -0.00(-7.00%)
Apr 03, 2012 0.0129 0.0129 0.0100 0.0100 2,789,224 -0.00(-22.48%)
Apr 02, 2012 0.0120 0.0129 0.0100 0.0129 2,464,133 +0.00(+12.17%)
Mar 30, 2012 0.0120 0.0125 0.0108 0.0115 1,847,593 -0.00(-3.36%)
Mar 29, 2012 0.0104 0.0133 0.0100 0.0119 2,818,428 +0.00(+14.42%)
Mar 28, 2012 0.0100 0.0105 0.0095 0.0104 1,313,600 +0.00(+4.00%)
Mar 27, 2012 0.0100 0.0100 0.0090 0.0100 2,915,037 +0.00(+0.00%)
Mar 26, 2012 0.0100 0.0113 0.0086 0.0100 4,053,571 +0.00(+8.70%)
Mar 23, 2012 0.0110 0.0120 0.0080 0.0092 18,273,692 +0.00(+0.00%)
Mar 22, 2012 0.0134 0.0150 0.0092 0.0092 18,471,756 -0.00(-31.34%)
Mar 21, 2012 0.0144 0.0144 0.0110 0.0134 4,939,959 -0.00(-4.29%)
Mar 20, 2012 0.0170 0.0235 0.0100 0.0140 25,844,876 -0.00(-15.15%)
Mar 19, 2012 0.0114 0.0180 0.0108 0.0165 16,333,083 +0.01(+44.74%)
Mar 16, 2012 0.0100 0.0120 0.0092 0.0114 5,204,123 +0.00(+20.00%)
Mar 15, 2012 0.0100 0.0123 0.0085 0.0095 8,132,725 +0.00(+0.00%)
Mar 14, 2012 0.0100 0.0119 0.0095 0.0095 14,044,555 -0.00(-5.00%)
Mar 13, 2012 0.0087 0.0114 0.0078 0.0100 28,829,212 +0.00(+25.00%)
Mar 12, 2012 0.0054 0.0090 0.0050 0.0080 16,646,286 +0.00(+50.94%)
Mar 09, 2012 0.0059 0.0062 0.0052 0.0053 3,437,866 +0.00(+0.00%)
Mar 08, 2012 0.0060 0.0070 0.0053 0.0053 3,722,599 -0.00(-7.02%)
Mar 07, 2012 0.0067 0.0067 0.0057 0.0057 3,123,672 -0.00(-8.06%)
Mar 06, 2012 0.0070 0.0070 0.0060 0.0062 4,122,500 -0.00(-8.82%)
Mar 05, 2012 0.0070 0.0070 0.0068 0.0068 1,028,800 -0.00(-9.33%)
Mar 02, 2012 0.0079 0.0079 0.0069 0.0075 716,939 +0.00(+0.00%)
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.