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 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 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 24, 2011 0.0420 0.0450 0.0400 0.0440 523,753 +0.00(+2.33%)
May 23, 2011 0.0430 0.0450 0.0390 0.0430 464,129 +0.00(+1.42%)
May 20, 2011 0.0430 0.0430 0.0370 0.0424 820,100 +0.00(+6.00%)
May 19, 2011 0.0400 0.0400 0.0350 0.0400 498,200 +0.00(+0.00%)
May 18, 2011 0.0400 0.0400 0.0300 0.0400 816,400 +0.00(+0.00%)
May 17, 2011 0.0300 0.0400 0.0300 0.0400 1,154,209 +0.01(+53.85%)
May 16, 2011 0.0300 0.0300 0.0260 0.0260 466,460 -0.00(-13.33%)
May 13, 2011 0.0350 0.0360 0.0220 0.0300 488,000 -0.01(-14.29%)
May 12, 2011 0.0300 0.0350 0.0300 0.0350 998,697 +0.01(+16.67%)
May 11, 2011 0.0380 0.0380 0.0150 0.0300 1,082,293 -0.01(-21.05%)
May 10, 2011 0.0350 0.0399 0.0350 0.0380 756,721 +0.00(+7.04%)
May 09, 2011 0.0450 0.0590 0.0350 0.0355 1,319,407 -0.01(-29.00%)
May 06, 2011 0.0500 0.0500 0.0500 0.0500 119,500 +0.00(+0.00%)
May 05, 2011 0.0495 0.0560 0.0400 0.0500 541,000 +0.00(+0.00%)
May 04, 2011 0.0430 0.0530 0.0430 0.0500 572,090 +0.00(+2.25%)
May 03, 2011 0.0400 0.0490 0.0400 0.0489 527,617 +0.01(+22.25%)
May 02, 2011 0.0400 0.0400 0.0400 0.0400 619,505 +0.00(+0.00%)
Apr 29, 2011 0.0430 0.0430 0.0400 0.0400 383,249 -0.00(-11.11%)
Apr 28, 2011 0.0450 0.0450 0.0400 0.0450 276,426 +0.00(+0.00%)
Apr 27, 2011 0.0450 0.0500 0.0410 0.0450 603,250 +0.00(+0.00%)
Apr 26, 2011 0.0580 0.0580 0.0430 0.0450 204,080 -0.01(-15.09%)
Apr 25, 2011 0.0500 0.0540 0.0475 0.0530 441,640 +0.01(+17.78%)
Apr 21, 2011 0.0520 0.0520 0.0400 0.0450 215,832 -0.01(-15.09%)
Apr 20, 2011 0.0550 0.0550 0.0530 0.0530 263,646 -0.00(-3.64%)
Apr 19, 2011 0.0550 0.0560 0.0510 0.0550 335,311 +0.00(+0.00%)
Apr 18, 2011 0.0500 0.0590 0.0495 0.0550 365,134 +0.00(+0.00%)
Apr 15, 2011 0.0500 0.0600 0.0500 0.0550 289,805 -0.00(-8.33%)
Apr 14, 2011 0.0580 0.0600 0.0500 0.0600 804,877 +0.00(+5.26%)
Apr 13, 2011 0.0400 0.0580 0.0400 0.0570 630,500 +0.01(+35.71%)
Apr 12, 2011 0.0520 0.0520 0.0400 0.0420 333,200 -0.01(-16.00%)
Apr 11, 2011 0.0460 0.0500 0.0460 0.0500 613,757 +0.01(+11.11%)
Apr 08, 2011 0.0450 0.0480 0.0440 0.0450 323,014 +0.00(+2.27%)
Apr 07, 2011 0.0450 0.0450 0.0400 0.0440 313,335 +0.00(+2.33%)
Apr 06, 2011 0.0430 0.0450 0.0430 0.0430 258,550 +0.00(+7.50%)
Apr 05, 2011 0.0450 0.0520 0.0350 0.0400 1,121,292 -0.01(-20.00%)
Apr 04, 2011 0.0580 0.0580 0.0450 0.0500 618,528 -0.01(-16.67%)
Apr 01, 2011 0.0580 0.0630 0.0550 0.0600 651,864 +0.00(+3.45%)
Mar 31, 2011 0.0660 0.0690 0.0400 0.0580 1,874,906 -0.01(-12.12%)
Mar 30, 2011 0.0520 0.0660 0.0510 0.0660 1,398,898 +0.02(+29.41%)
Mar 29, 2011 0.0490 0.0510 0.0490 0.0510 436,266 +0.00(+6.25%)
Mar 28, 2011 0.0440 0.0500 0.0400 0.0480 1,065,020 +0.00(+9.09%)
Mar 25, 2011 0.0440 0.0440 0.0400 0.0440 408,496 +0.00(+4.76%)
Mar 24, 2011 0.0380 0.0440 0.0360 0.0420 1,502,918 +0.00(+10.53%)
Mar 23, 2011 0.0390 0.0390 0.0340 0.0380 469,775 +0.00(+2.70%)
Mar 22, 2011 0.0390 0.0390 0.0310 0.0370 827,304 -0.00(-1.33%)
Mar 21, 2011 0.0350 0.0380 0.0320 0.0375 1,461,293 +0.00(+7.14%)
Mar 18, 2011 0.0280 0.0350 0.0270 0.0350 1,491,723 +0.01(+29.63%)
Mar 17, 2011 0.0200 0.0280 0.0200 0.0270 129,500 +0.01(+28.57%)
Mar 16, 2011 0.0201 0.0290 0.0201 0.0210 799,200 -0.00(-17.65%)
Mar 15, 2011 0.0260 0.0290 0.0180 0.0255 1,248,762 +0.00(+15.91%)
Mar 14, 2011 0.0290 0.0300 0.0175 0.0220 641,250 -0.00(-12.00%)
Mar 11, 2011 0.0210 0.0250 0.0145 0.0250 1,104,469 +0.00(+19.05%)
Mar 10, 2011 0.0210 0.0210 0.0180 0.0210 627,463 +0.01(+31.25%)
Mar 09, 2011 0.0100 0.0210 0.0100 0.0160 1,295,331 +0.01(+77.78%)
Mar 08, 2011 0.0100 0.0110 0.0090 0.0090 351,800 -0.00(-10.00%)
Mar 07, 2011 0.0100 0.0100 0.0100 0.0100 300,000 +0.00(+11.11%)
Mar 04, 2011 0.0100 0.0100 0.0090 0.0090 350,129 -0.00(-10.00%)
Mar 03, 2011 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Mar 02, 2011 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+66.67%)
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.