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

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0800 UNCHANGED
Last Price Updated: 9:36 AM EDT, May 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 (%)
Feb 26, 2021 0.4100 0.4100 0.4100 0.4100 31,500 -0.04(-8.89%)
Feb 25, 2021 0.4500 0.4500 0.4500 0.4500 18,000 -0.01(-2.17%)
Feb 24, 2021 0.4500 0.4600 0.4500 0.4600 12,922 +0.01(+1.10%)
Feb 23, 2021 0.4700 0.4700 0.4550 0.4550 20,500 -0.01(-3.19%)
Feb 22, 2021 0.4650 0.4700 0.4600 0.4700 70,770 +0.00(+1.08%)
Feb 19, 2021 0.4300 0.4650 0.4300 0.4650 27,400 +0.01(+1.09%)
Feb 18, 2021 0.4600 0.4600 0.4600 0.4600 5,304 +0.09(+22.67%)
Feb 17, 2021 0.4500 0.4600 0.3750 0.3750 29,730 -0.08(-16.67%)
Feb 16, 2021 0.4700 0.4700 0.4400 0.4500 64,005 -0.02(-4.26%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Feb 11, 2021 0.4600 0.4600 0.4300 0.4300 21,440 -0.04(-8.51%)
Feb 10, 2021 0.4400 0.4800 0.4400 0.4700 54,500 +0.05(+11.90%)
Feb 09, 2021 0.4500 0.4500 0.4200 0.4200 35,500 -0.06(-12.50%)
Feb 08, 2021 0.4550 0.4800 0.4500 0.4800 33,415 +0.06(+14.29%)
Feb 05, 2021 0.3800 0.4200 0.3800 0.4200 46,100 +0.03(+9.09%)
Feb 04, 2021 0.3800 0.3850 0.3800 0.3850 11,000 +0.02(+4.05%)
Feb 03, 2021 0.3300 0.3800 0.3300 0.3700 149,865 +0.02(+5.71%)
Feb 02, 2021 0.3500 0.3500 0.3500 0.3500 4,500 -0.04(-9.09%)
Feb 01, 2021 0.4000 0.4000 0.3850 0.3850 3,500 -0.02(-3.75%)
Jan 29, 2021 0.4000 0.4200 0.4000 0.4000 7,700 +0.02(+3.90%)
Jan 27, 2021 0.3850 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Jan 26, 2021 0.3800 0.4200 0.3800 0.4000 92,649 -0.06(-13.04%)
Jan 25, 2021 0.3650 0.5100 0.3650 0.4600 184,128 +0.10(+27.78%)
Jan 22, 2021 0.2800 0.3600 0.2800 0.3600 137,200 +0.06(+20.00%)
Jan 21, 2021 0.3100 0.3100 0.2800 0.3000 62,700 -0.01(-3.23%)
Jan 20, 2021 0.2950 0.3100 0.2950 0.3100 76,217 +0.03(+10.71%)
Jan 19, 2021 0.2800 0.2800 0.2800 0.2800 11,052 +0.00(+0.00%)
Jan 18, 2021 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jan 15, 2021 0.2800 0.2800 0.2800 0.2800 21,400 +0.00(+0.00%)
Jan 14, 2021 0.2800 0.2800 0.2500 0.2800 52,898 +0.01(+3.70%)
Jan 13, 2021 0.2650 0.2700 0.2650 0.2700 19,159 -0.01(-3.57%)
Jan 12, 2021 0.2700 0.3600 0.2700 0.2800 229,234 +0.02(+5.66%)
Jan 11, 2021 0.2700 0.2700 0.2450 0.2650 99,888 +0.00(+0.00%)
Jan 08, 2021 0.2700 0.2700 0.2650 0.2650 64,100 +0.01(+1.92%)
Jan 07, 2021 0.2700 0.2700 0.2600 0.2600 13,000 +0.00(+0.00%)
Jan 06, 2021 0.2500 0.2700 0.2500 0.2600 112,774 +0.01(+4.00%)
Jan 05, 2021 0.2550 0.2550 0.2400 0.2500 37,350 -0.01(-1.96%)
Jan 04, 2021 0.2500 0.2550 0.2500 0.2550 76,500 +0.01(+2.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 29, 2020 0.2550 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 24, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 23, 2020 0.2600 0.2700 0.2600 0.2650 50,000 +0.01(+1.92%)
Dec 22, 2020 0.2600 0.2600 0.2600 0.2600 13,500 +0.00(+0.00%)
Dec 21, 2020 0.2600 0.2600 0.2600 0.2600 59,250 +0.00(+0.00%)
Dec 18, 2020 0.2600 0.2600 0.2600 0.2600 60,200 +0.00(+0.00%)
Dec 17, 2020 0.2650 0.2650 0.2600 0.2600 154,750 -0.01(-1.89%)
Dec 16, 2020 0.2500 0.2700 0.2500 0.2650 227,500 -0.01(-3.64%)
Dec 15, 2020 0.2700 0.2750 0.2700 0.2750 8,500 +0.02(+5.77%)
Dec 14, 2020 0.2700 0.2800 0.2600 0.2600 65,546 -0.03(-10.34%)
Dec 11, 2020 0.2900 0.2900 0.2700 0.2900 37,600 +0.00(+0.00%)
Dec 10, 2020 0.2800 0.2950 0.2700 0.2900 98,150 -0.07(-18.31%)
Dec 09, 2020 0.2800 0.3550 0.2650 0.3550 27,950 +0.07(+26.79%)
Dec 08, 2020 0.2800 0.2850 0.2800 0.2800 113,291 -0.00(-1.75%)
Dec 07, 2020 0.2800 0.2850 0.2800 0.2850 117,000 +0.00(+1.79%)
Dec 04, 2020 0.2700 0.3000 0.2650 0.2800 290,900 +0.02(+5.66%)
Dec 03, 2020 0.2500 0.2750 0.2500 0.2650 296,176 -0.01(-3.64%)
Dec 02, 2020 0.3050 0.3050 0.2750 0.2750 72,720 -0.01(-1.79%)
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.