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, 2019 0.0052 0.0056 0.0043 0.0056 1,662,500 +0.00(+12.00%)
May 30, 2019 0.0052 0.0052 0.0042 0.0050 984,586 -0.00(-7.41%)
May 29, 2019 0.0046 0.0054 0.0040 0.0054 548,375 -0.00(-3.57%)
May 24, 2019 0.0056 0.0056 0.0056 0 -0.00(-5.08%)
May 23, 2019 0.0059 0.0059 0.0059 0.0059 500 +0.00(+15.69%)
May 22, 2019 0.0050 0.0051 0.0046 0.0051 1,894,192 +0.00(+6.25%)
May 21, 2019 0.0036 0.0048 0.0036 0.0048 613,689 +0.00(+6.67%)
May 20, 2019 0.0038 0.0045 0.0038 0.0045 700,080 -0.00(-4.26%)
May 17, 2019 0.0037 0.0047 0.0037 0.0047 2,018,700 +0.00(+2.17%)
May 16, 2019 0.0037 0.0046 0.0037 0.0046 355,000 +0.00(+2.22%)
May 15, 2019 0.0045 0.0045 0.0035 0.0045 1,380,777 -0.00(-4.26%)
May 14, 2019 0.0048 0.0048 0.0038 0.0047 3,138,115 -0.00(-2.08%)
May 13, 2019 0.0042 0.0048 0.0042 0.0048 1,978,256 +0.00(+2.13%)
May 10, 2019 0.0048 0.0048 0.0042 0.0047 552,000 -0.00(-4.08%)
May 09, 2019 0.0042 0.0049 0.0042 0.0049 3,488,302 +0.00(+25.64%)
May 08, 2019 0.0035 0.0039 0.0028 0.0039 1,874,314 +0.00(+5.41%)
May 07, 2019 0.0030 0.0037 0.0030 0.0037 5,703,097 +0.00(+15.62%)
May 06, 2019 0.0025 0.0032 0.0025 0.0032 4,077,738 +0.00(+18.52%)
May 03, 2019 0.0028 0.0029 0.0023 0.0027 2,865,600 -0.00(-3.57%)
May 02, 2019 0.0026 0.0032 0.0023 0.0028 2,011,014 +0.00(+0.00%)
May 01, 2019 0.0030 0.0030 0.0025 0.0028 3,849,043 -0.00(-9.68%)
Apr 30, 2019 0.0038 0.0038 0.0030 0.0031 2,513,335 -0.00(-18.42%)
Apr 29, 2019 0.0032 0.0038 0.0030 0.0038 2,591,440 +0.00(+2.70%)
Apr 26, 2019 0.0037 0.0037 0.0037 0.0037 1,000 +0.00(+0.00%)
Apr 25, 2019 0.0036 0.0039 0.0031 0.0037 5,232,000 +0.00(+2.78%)
Apr 24, 2019 0.0036 0.0038 0.0032 0.0036 830,441 -0.00(-2.70%)
Apr 23, 2019 0.0040 0.0040 0.0032 0.0037 4,070,010 -0.00(-2.63%)
Apr 22, 2019 0.0040 0.0040 0.0031 0.0038 7,566,968 -0.00(-7.32%)
Apr 18, 2019 0.0045 0.0045 0.0032 0.0041 7,551,000 -0.00(-10.87%)
Apr 17, 2019 0.0059 0.0059 0.0040 0.0046 13,252,839 -0.00(-13.21%)
Apr 16, 2019 0.0048 0.0054 0.0048 0.0053 1,743,988 -0.00(-8.62%)
Apr 15, 2019 0.0047 0.0058 0.0046 0.0058 843,000 +0.00(+1.75%)
Apr 12, 2019 0.0050 0.0059 0.0046 0.0057 551,200 -0.00(-5.00%)
Apr 11, 2019 0.0058 0.0060 0.0048 0.0060 782,780 +0.00(+3.45%)
Apr 10, 2019 0.0058 0.0058 0.0054 0.0058 212,124 +0.00(+5.45%)
Apr 09, 2019 0.0050 0.0060 0.0048 0.0055 4,815,346 +0.00(+10.00%)
Apr 08, 2019 0.0055 0.0057 0.0046 0.0050 11,614,508 -0.00(-7.41%)
Apr 05, 2019 0.0060 0.0060 0.0051 0.0054 1,428,000 -0.00(-8.47%)
Apr 04, 2019 0.0058 0.0060 0.0053 0.0059 2,202,681 -0.00(-1.67%)
Apr 03, 2019 0.0062 0.0062 0.0060 0.0060 510,000 +0.00(+11.11%)
Apr 02, 2019 0.0059 0.0065 0.0054 0.0054 2,790,764 -0.00(-14.29%)
Apr 01, 2019 0.0064 0.0064 0.0059 0.0063 2,600,812 -0.00(-1.56%)
Mar 29, 2019 0.0057 0.0064 0.0057 0.0064 1,985,800 +0.00(+6.67%)
Mar 28, 2019 0.0054 0.0062 0.0053 0.0060 91,004 -0.00(-1.64%)
Mar 27, 2019 0.0057 0.0064 0.0053 0.0061 763,525 +0.00(+0.00%)
Mar 26, 2019 0.0064 0.0065 0.0058 0.0061 998,440 +0.00(+3.39%)
Mar 25, 2019 0.0055 0.0066 0.0055 0.0059 1,462,649 -0.00(-1.67%)
Mar 22, 2019 0.0062 0.0062 0.0053 0.0060 2,727,000 +0.00(+3.45%)
Mar 21, 2019 0.0062 0.0062 0.0053 0.0058 1,108,200 +0.00(+0.00%)
Mar 20, 2019 0.0061 0.0066 0.0055 0.0058 4,276,583 -0.00(-10.77%)
Mar 19, 2019 0.0068 0.0070 0.0059 0.0065 876,055 -0.00(-1.52%)
Mar 18, 2019 0.0059 0.0070 0.0059 0.0066 3,563,708 +0.00(+1.54%)
Mar 15, 2019 0.0065 0.0066 0.0060 0.0065 2,304,800 -0.00(-1.52%)
Mar 14, 2019 0.0056 0.0070 0.0056 0.0066 2,035,714 +0.00(+1.54%)
Mar 13, 2019 0.0068 0.0068 0.0060 0.0065 2,883,842 -0.00(-4.41%)
Mar 12, 2019 0.0056 0.0069 0.0050 0.0068 9,218,490 +0.00(+21.43%)
Mar 11, 2019 0.0066 0.0066 0.0055 0.0056 3,438,333 -0.00(-15.15%)
Mar 08, 2019 0.0072 0.0072 0.0062 0.0066 3,134,900 -0.00(-5.71%)
Mar 07, 2019 0.0065 0.0078 0.0060 0.0070 4,152,294 +0.00(+0.00%)
Mar 06, 2019 0.0079 0.0079 0.0065 0.0070 6,369,543 -0.00(-6.67%)
Mar 05, 2019 0.0068 0.0080 0.0067 0.0075 15,311,030 +0.00(+13.64%)
Mar 04, 2019 0.0062 0.0069 0.0051 0.0066 10,829,026 +0.00(+8.20%)
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.