Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Rivers Inc (TSX: RIV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 0.8600 0.8600 0.8400 0.8500 60,772 +0.01(+1.19%)
Apr 29, 2020 0.8400 0.8700 0.8300 0.8400 72,691 +0.00(+0.00%)
Apr 28, 2020 0.8500 0.8500 0.8200 0.8400 72,290 -0.03(-3.45%)
Apr 27, 2020 0.8000 0.8700 0.8000 0.8700 152,459 +0.04(+4.82%)
Apr 24, 2020 0.7700 0.8300 0.7700 0.8300 87,587 +0.03(+3.75%)
Apr 23, 2020 0.7900 0.8300 0.7900 0.8000 103,659 +0.02(+2.56%)
Apr 22, 2020 0.8000 0.8000 0.7800 0.7800 30,504 -0.04(-4.88%)
Apr 21, 2020 0.8300 0.8300 0.8000 0.8200 86,601 -0.01(-1.20%)
Apr 20, 2020 0.8300 0.8300 0.7800 0.8300 121,695 +0.00(+0.00%)
Apr 17, 2020 0.7600 0.8300 0.7600 0.8300 46,627 +0.03(+3.75%)
Apr 16, 2020 0.8100 0.8100 0.7300 0.8000 112,355 +0.05(+6.67%)
Apr 15, 2020 0.7500 0.7800 0.7100 0.7500 59,416 +0.00(+0.00%)
Apr 14, 2020 0.7900 0.7900 0.7500 0.7500 207,398 -0.02(-2.60%)
Apr 13, 2020 0.7600 0.8000 0.7300 0.7700 95,885 -0.01(-1.28%)
Apr 09, 2020 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Apr 08, 2020 0.7300 0.7600 0.7300 0.7500 120,523 -0.01(-1.32%)
Apr 07, 2020 0.8000 0.8000 0.7100 0.7600 166,301 +0.00(+0.00%)
Apr 06, 2020 0.7400 0.8800 0.7400 0.7600 247,759 +0.03(+4.11%)
Apr 03, 2020 0.8700 0.9100 0.7200 0.7300 370,103 -0.15(-17.05%)
Apr 02, 2020 0.9400 0.9400 0.8800 0.8800 44,696 -0.05(-5.38%)
Apr 01, 2020 0.9600 0.9600 0.8700 0.9300 261,331 +0.03(+3.33%)
Mar 31, 2020 0.9000 0.9400 0.8500 0.9000 194,903 +0.07(+8.43%)
Mar 30, 2020 0.8400 0.8700 0.8100 0.8300 21,896 -0.01(-1.19%)
Mar 27, 2020 0.7600 0.8800 0.7600 0.8400 245,672 +0.04(+5.00%)
Mar 26, 2020 0.7500 0.8400 0.7300 0.8000 231,771 +0.08(+11.11%)
Mar 25, 2020 0.6800 0.7300 0.6700 0.7200 198,346 +0.08(+12.50%)
Mar 24, 2020 0.6700 0.6700 0.6400 0.6400 120,885 +0.02(+3.23%)
Mar 23, 2020 0.5900 0.6300 0.5800 0.6200 117,665 -0.02(-3.13%)
Mar 20, 2020 0.6000 0.6500 0.5800 0.6400 383,343 +0.08(+14.29%)
Mar 19, 2020 0.6300 0.6300 0.5400 0.5600 327,179 +0.00(+0.00%)
Mar 18, 2020 0.6100 0.6700 0.5500 0.5600 257,678 -0.03(-5.08%)
Mar 17, 2020 0.7400 0.7600 0.5900 0.5900 263,493 -0.14(-19.18%)
Mar 16, 2020 0.6500 0.7700 0.5900 0.7300 247,227 -0.04(-5.19%)
Mar 13, 2020 0.7100 0.7800 0.6600 0.7700 327,304 +0.06(+8.45%)
Mar 12, 2020 0.6900 0.7300 0.5700 0.7100 525,322 +0.01(+1.43%)
Mar 11, 2020 0.8100 0.8300 0.7000 0.7000 213,309 -0.15(-17.65%)
Mar 10, 2020 0.7500 0.8700 0.6800 0.8500 303,975 +0.12(+16.44%)
Mar 09, 2020 0.8300 0.8400 0.6600 0.7300 368,013 -0.10(-12.05%)
Mar 06, 2020 0.9100 0.9200 0.8300 0.8300 213,232 -0.07(-7.78%)
Mar 05, 2020 0.9900 0.9900 0.9000 0.9000 285,611 -0.10(-10.00%)
Mar 04, 2020 0.9300 1.070 0.9300 1.000 160,256 +0.06(+6.38%)
Mar 03, 2020 0.9700 0.9800 0.9300 0.9400 91,780 +0.01(+1.08%)
Mar 02, 2020 0.9600 0.9900 0.9100 0.9300 230,326 +0.02(+2.20%)
Feb 28, 2020 0.8900 0.9400 0.8300 0.9100 280,491 -0.03(-3.19%)
Feb 27, 2020 0.9600 0.9600 0.8300 0.9400 213,858 -0.01(-1.05%)
Feb 26, 2020 0.9500 0.9900 0.9500 0.9500 121,488 -0.04(-4.04%)
Feb 25, 2020 1.080 1.090 0.9400 0.9900 506,872 -0.06(-5.71%)
Feb 24, 2020 1.100 1.110 1.000 1.050 200,403 -0.04(-3.67%)
Feb 21, 2020 1.110 1.140 1.090 1.090 131,084 -0.02(-1.80%)
Feb 20, 2020 1.150 1.150 1.100 1.110 206,894 -0.05(-4.31%)
Feb 19, 2020 1.130 1.160 1.100 1.160 129,709 +0.03(+2.65%)
Feb 18, 2020 1.150 1.180 1.130 1.130 141,757 -0.01(-0.88%)
Feb 14, 2020 1.140 1.140 1.140 0 -0.05(-4.20%)
Feb 13, 2020 1.170 1.230 1.160 1.190 233,583 -0.02(-1.65%)
Feb 12, 2020 1.280 1.280 1.190 1.210 256,902 -0.06(-4.72%)
Feb 11, 2020 1.280 1.310 1.230 1.270 195,831 +0.02(+1.60%)
Feb 10, 2020 1.280 1.330 1.210 1.250 356,782 -0.05(-3.85%)
Feb 07, 2020 1.230 1.300 1.220 1.300 267,268 +0.01(+0.78%)
Feb 06, 2020 1.280 1.310 1.270 1.290 67,239 -0.02(-1.53%)
Feb 05, 2020 1.390 1.390 1.300 1.310 85,353 -0.03(-2.24%)
Feb 04, 2020 1.290 1.370 1.290 1.340 94,151 +0.05(+3.88%)
Feb 03, 2020 1.250 1.310 1.240 1.290 44,861 +0.01(+0.78%)
Jan 31, 2020 1.310 1.320 1.250 1.280 72,388 -0.05(-3.76%)
Jan 30, 2020 1.350 1.380 1.330 1.330 81,643 -0.07(-5.00%)
Jan 29, 2020 1.260 1.400 1.240 1.400 187,863 +0.13(+10.24%)
Jan 28, 2020 1.260 1.300 1.260 1.270 137,512 +0.02(+1.60%)
Jan 27, 2020 1.300 1.300 1.190 1.250 298,351 -0.07(-5.30%)
Jan 24, 2020 1.400 1.410 1.300 1.320 163,826 -0.08(-5.71%)
Jan 23, 2020 1.400 1.430 1.400 1.400 128,270 -0.03(-2.10%)
Jan 22, 2020 1.420 1.500 1.400 1.430 197,602 +0.01(+0.70%)
Jan 21, 2020 1.480 1.500 1.420 1.420 150,919 -0.08(-5.33%)
Jan 20, 2020 1.550 1.550 1.450 1.500 149,074 +0.00(+0.00%)
Jan 17, 2020 1.600 1.600 1.490 1.500 399,901 -0.01(-0.66%)
Jan 16, 2020 1.640 1.640 1.470 1.510 295,557 -0.02(-1.31%)
Jan 15, 2020 1.350 1.680 1.350 1.530 809,422 +0.18(+13.33%)
Jan 14, 2020 1.250 1.420 1.220 1.350 558,307 +0.06(+4.65%)
Jan 13, 2020 1.210 1.300 1.190 1.290 222,252 +0.08(+6.61%)
Jan 10, 2020 1.290 1.290 1.210 1.210 91,740 -0.05(-3.97%)
Jan 09, 2020 1.140 1.260 1.140 1.260 168,100 +0.08(+6.78%)
Jan 08, 2020 1.140 1.240 1.120 1.180 169,064 +0.03(+2.61%)
Jan 07, 2020 1.200 1.200 1.150 1.150 153,048 -0.05(-4.17%)
Jan 06, 2020 1.180 1.230 1.170 1.200 96,424 -0.03(-2.44%)
Jan 03, 2020 1.280 1.280 1.210 1.230 148,579 -0.07(-5.38%)
Jan 02, 2020 1.160 1.300 1.150 1.300 267,755 +0.16(+14.04%)
Dec 31, 2019 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2019 1.110 1.170 1.100 1.100 123,660 -0.05(-4.35%)
Dec 27, 2019 1.140 1.230 1.120 1.150 310,316 -0.07(-5.74%)
Dec 24, 2019 1.220 1.220 1.220 0 +0.08(+7.02%)
Dec 23, 2019 1.180 1.180 1.080 1.140 336,318 -0.01(-0.87%)
Dec 20, 2019 1.170 1.200 1.150 1.150 184,036 -0.03(-2.54%)
Dec 19, 2019 1.180 1.220 1.150 1.180 173,817 +0.00(+0.00%)
Dec 18, 2019 1.170 1.200 1.170 1.180 278,533 -0.01(-0.84%)
Dec 17, 2019 1.200 1.240 1.190 1.190 155,195 -0.06(-4.80%)
Dec 16, 2019 1.230 1.300 1.230 1.250 143,790 +0.00(+0.00%)
Dec 13, 2019 1.260 1.290 1.230 1.250 161,954 +0.01(+0.81%)
Dec 12, 2019 1.210 1.260 1.170 1.240 327,861 +0.03(+2.48%)
Dec 11, 2019 1.270 1.280 1.180 1.210 218,623 -0.05(-3.97%)
Dec 10, 2019 1.260 1.290 1.250 1.260 42,829 +0.00(+0.00%)
Dec 09, 2019 1.300 1.340 1.260 1.260 196,312 -0.01(-0.79%)
Dec 06, 2019 1.210 1.270 1.190 1.270 229,750 +0.06(+4.96%)
Dec 05, 2019 1.320 1.320 1.190 1.210 188,349 -0.07(-5.47%)
Dec 04, 2019 1.350 1.370 1.280 1.280 130,533 -0.09(-6.57%)
Dec 03, 2019 1.400 1.410 1.350 1.370 94,941 -0.05(-3.52%)
Dec 02, 2019 1.450 1.470 1.390 1.420 83,472 -0.04(-2.74%)
Nov 29, 2019 1.450 1.480 1.420 1.460 69,046 +0.03(+2.10%)
Nov 28, 2019 1.450 1.470 1.420 1.430 23,323 -0.04(-2.72%)
Nov 27, 2019 1.380 1.470 1.380 1.470 118,882 +0.06(+4.26%)
Nov 26, 2019 1.500 1.550 1.400 1.410 269,377 -0.06(-4.08%)
Nov 25, 2019 1.480 1.500 1.410 1.470 117,156 +0.05(+3.52%)
Nov 22, 2019 1.600 1.610 1.420 1.420 269,510 -0.12(-7.79%)
Nov 21, 2019 1.320 1.590 1.320 1.540 895,972 +0.29(+23.20%)
Nov 20, 2019 1.250 1.400 1.170 1.250 613,422 +0.01(+0.81%)
Nov 19, 2019 1.070 1.250 1.020 1.240 759,271 +0.19(+18.10%)
Nov 18, 2019 1.130 1.180 1.050 1.050 1,102,600 -0.10(-8.70%)
Nov 15, 2019 1.170 1.280 1.150 1.150 476,587 -0.06(-4.96%)
Nov 14, 2019 1.170 1.280 1.050 1.210 1,343,157 -0.13(-9.70%)
Nov 13, 2019 1.410 1.430 1.310 1.340 298,488 -0.07(-4.96%)
Nov 12, 2019 1.480 1.520 1.390 1.410 361,514 -0.11(-7.24%)
Nov 11, 2019 1.540 1.600 1.520 1.520 166,452 -0.08(-5.00%)
Nov 08, 2019 1.520 1.620 1.510 1.600 300,436 +0.08(+5.26%)
Nov 07, 2019 1.630 1.630 1.520 1.520 102,434 -0.09(-5.59%)
Nov 06, 2019 1.550 1.650 1.550 1.610 120,152 +0.01(+0.63%)
Nov 05, 2019 1.570 1.610 1.560 1.600 264,698 +0.04(+2.56%)
Nov 04, 2019 1.580 1.630 1.550 1.560 126,948 -0.09(-5.45%)
Nov 01, 2019 1.600 1.680 1.580 1.650 93,682 +0.04(+2.48%)
Oct 31, 2019 1.620 1.630 1.550 1.610 80,093 -0.03(-1.83%)
Oct 30, 2019 1.650 1.700 1.640 1.640 65,333 -0.02(-1.20%)
Oct 29, 2019 1.690 1.720 1.600 1.660 94,692 -0.04(-2.35%)
Oct 28, 2019 1.800 1.850 1.700 1.700 176,494 -0.05(-2.86%)
Oct 25, 2019 1.690 1.780 1.660 1.750 214,422 +0.08(+4.79%)
Oct 24, 2019 1.660 1.690 1.590 1.670 320,401 +0.02(+1.21%)
Oct 23, 2019 1.510 1.650 1.510 1.650 449,941 +0.08(+5.10%)
Oct 22, 2019 1.750 1.750 1.540 1.570 382,495 -0.15(-8.72%)
Oct 21, 2019 1.690 1.760 1.690 1.720 278,781 -0.03(-1.71%)
Oct 18, 2019 1.850 1.870 1.750 1.750 183,869 -0.08(-4.37%)
Oct 17, 2019 1.720 1.850 1.660 1.830 384,473 +0.17(+10.24%)
Oct 16, 2019 1.740 1.740 1.630 1.660 330,082 -0.06(-3.49%)
Oct 15, 2019 1.730 1.790 1.680 1.720 349,877 +0.03(+1.78%)
Oct 11, 2019 1.690 1.690 1.690 0 -0.05(-2.87%)
Oct 10, 2019 1.950 1.980 1.710 1.740 571,781 -0.24(-12.12%)
Oct 09, 2019 1.990 2.020 1.960 1.980 168,416 +0.01(+0.51%)
Oct 08, 2019 2.000 2.040 1.960 1.970 431,992 -0.06(-2.96%)
Oct 07, 2019 2.140 2.140 2.000 2.030 266,413 -0.06(-2.87%)
Oct 04, 2019 2.130 2.170 2.070 2.090 341,250 -0.03(-1.42%)
Oct 03, 2019 2.080 2.170 2.030 2.120 574,345 +0.07(+3.41%)
Oct 02, 2019 2.050 2.150 1.960 2.050 481,982 +0.06(+3.02%)
Oct 01, 2019 2.240 2.270 1.990 1.990 376,651 -0.18(-8.29%)
Sep 30, 2019 2.200 2.360 1.910 2.170 667,278 -0.05(-2.25%)
Sep 27, 2019 2.370 2.370 2.200 2.220 243,301 -0.10(-4.31%)
Sep 26, 2019 2.330 2.350 2.260 2.320 136,115 -0.03(-1.28%)
Sep 25, 2019 2.240 2.350 2.170 2.350 188,554 +0.08(+3.52%)
Sep 24, 2019 2.300 2.310 2.200 2.270 244,015 +0.00(+0.00%)
Sep 23, 2019 2.170 2.270 2.170 2.270 147,765 +0.11(+5.09%)
Sep 20, 2019 2.200 2.300 2.160 2.160 683,247 -0.08(-3.57%)
Sep 19, 2019 2.290 2.370 2.230 2.240 357,496 -0.11(-4.68%)
Sep 18, 2019 2.210 2.390 2.200 2.350 293,089 +0.15(+6.82%)
Sep 17, 2019 2.280 2.280 2.160 2.200 369,253 -0.04(-1.79%)
Sep 16, 2019 2.320 2.320 2.210 2.240 300,080 -0.04(-1.75%)
Sep 13, 2019 2.360 2.430 2.270 2.280 551,593 -0.10(-4.20%)
Sep 12, 2019 2.460 2.470 2.350 2.380 452,787 -0.05(-2.06%)
Sep 11, 2019 2.560 2.580 2.430 2.430 272,869 -0.11(-4.33%)
Sep 10, 2019 2.500 2.540 2.350 2.540 264,136 +0.06(+2.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.