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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 21, 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 (%)
Jun 29, 2023 0.2350 0 -0.05(-16.07%)
Jun 22, 2023 0.2800 0 +0.00(+0.00%)
Jun 15, 2023 0.2800 500 +0.00(+0.00%)
Jun 13, 2023 0.2800 0.2800 0 -0.00(-1.75%)
Jun 08, 2023 0.2850 100 +0.02(+9.62%)
Jun 07, 2023 0.2600 0.2600 0.2600 0.2600 15,010 +0.00(+0.00%)
Jun 06, 2023 0.2500 0.2600 0.2500 0.2600 3,500 +0.02(+6.12%)
Jun 05, 2023 0.2400 0.2450 0.2400 0.2450 11,500 +0.00(+0.00%)
Jun 02, 2023 0.2600 0.2600 0.2000 0.2450 52,600 -0.02(-5.77%)
Jun 01, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 31, 2023 0.2500 0.2600 0.2500 0.2600 4,500 +0.01(+4.00%)
May 26, 2023 0.2500 0 +0.00(+0.00%)
May 25, 2023 0.2450 0.2500 0.2450 0.2500 30,500 +0.01(+4.17%)
May 24, 2023 0.2400 0.2500 0.2400 0.2400 34,000 +0.02(+9.09%)
May 23, 2023 0.1650 0.2400 0.1650 0.2200 42,000 +0.00(+0.00%)
May 18, 2023 0.2200 0 +0.00(+0.00%)
May 16, 2023 0.2200 0.2200 0 +0.07(+41.94%)
May 08, 2023 0.1550 0 -0.07(-29.55%)
May 05, 2023 0.2000 0.2200 0.2000 0.2200 68,000 +0.02(+10.00%)
May 01, 2023 0.2000 0.2000 0 +0.03(+17.65%)
Apr 28, 2023 0.1800 0.1800 0.1700 0.1700 29,000 -0.01(-5.56%)
Apr 27, 2023 0.1750 0.1800 0.1750 0.1800 20,000 +0.01(+9.09%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-8.33%)
Apr 25, 2023 0.1750 0.1800 0.1750 0.1800 18,910 +0.01(+9.09%)
Apr 24, 2023 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.71%)
Apr 21, 2023 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Apr 20, 2023 0.1600 0.1750 0.1600 0.1750 5,000 +0.01(+9.37%)
Apr 19, 2023 0.1600 0.1800 0.1600 0.1600 92,000 +0.00(+0.00%)
Apr 18, 2023 0.1600 0.1600 0.1600 0.1600 10,002 +0.00(+0.00%)
Apr 17, 2023 0.1600 0.1600 0.1600 0.1600 7,200 -0.02(-11.11%)
Apr 14, 2023 0.1800 0.1800 0.1800 0.1800 48,500 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 700 +0.00(+0.00%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 6,205 +0.02(+12.50%)
Apr 11, 2023 0.1600 0.1600 0.1600 0.1600 50,490 -0.04(-20.00%)
Apr 05, 2023 0.2000 0 +0.01(+5.26%)
Apr 04, 2023 0.1650 0.1900 0.1650 0.1900 1,500 -0.01(-5.00%)
Apr 03, 2023 0.1900 0.2000 0.1900 0.2000 8,500 +0.01(+2.56%)
Mar 30, 2023 0.1950 0.1950 0 -0.01(-2.50%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 5,396 +0.00(+0.00%)
Mar 27, 2023 0.2000 0.2000 110 -0.02(-9.09%)
Mar 21, 2023 0.2200 0 +0.00(+0.00%)
Mar 15, 2023 0.2200 0 +0.00(+0.00%)
Mar 14, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 10, 2023 0.2200 0 +0.00(+0.00%)
Mar 09, 2023 0.2100 0.2200 0.2100 0.2200 23,000 +0.01(+2.33%)
Mar 07, 2023 0.2150 0.2150 0 -0.02(-8.51%)
Mar 06, 2023 0.2300 0.2350 0.2300 0.2350 27,550 +0.00(+0.00%)
Mar 03, 2023 0.2200 0.2350 0.1500 0.2350 85,415 +0.01(+6.82%)
Mar 02, 2023 0.2150 0.2200 0.2150 0.2200 25,250 +0.00(+0.00%)
Mar 01, 2023 0.2000 0.2200 0.2000 0.2200 78,150 +0.02(+10.00%)
Feb 28, 2023 0.2000 0.2000 0.2000 0.2000 19,700 +0.00(+0.00%)
Feb 27, 2023 0.2000 0.2000 0.2000 0.2000 40,500 +0.00(+0.00%)
Feb 24, 2023 0.2000 0.2000 0.2000 0.2000 18,500 +0.03(+17.65%)
Feb 23, 2023 0.1700 0.1700 0.1700 0.1700 6,020 +0.00(+0.00%)
Feb 22, 2023 0.1850 0.2000 0.1600 0.1700 78,499 -0.01(-8.11%)
Feb 10, 2023 0.1850 0 +0.01(+8.82%)
Feb 08, 2023 0.1700 0.1700 0 -0.08(-32.00%)
Feb 03, 2023 0.2500 0 +0.04(+19.05%)
Feb 01, 2023 0.2100 0.2100 0 -0.02(-8.70%)
Jan 23, 2023 0.2300 0 +0.03(+15.00%)
Jan 19, 2023 0.2000 0.2000 0 -0.02(-11.11%)
Jan 13, 2023 0.2250 0 -0.02(-10.00%)
Jan 10, 2023 0.2500 0.2500 0 +0.00(+0.00%)
Jan 05, 2023 0.2500 685 +0.00(+0.00%)
Jan 04, 2023 0.2500 0.2500 0.2500 0.2500 48,500 +0.00(+0.00%)
Jan 03, 2023 0.2100 0.2700 0.2100 0.2500 96,366 +0.05(+25.00%)
Dec 30, 2022 0.2000 0 +0.01(+5.26%)
Dec 28, 2022 0.1900 0.1900 0 -0.02(-9.52%)
Dec 23, 2022 0.2100 0 -0.07(-23.64%)
Dec 22, 2022 0.2000 0.2750 0.2000 0.2750 59,000 +0.06(+25.00%)
Dec 21, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Dec 20, 2022 0.2350 0.2350 0.2350 0.2350 1,730 +0.00(+2.17%)
Dec 19, 2022 0.2350 0.2350 0.2300 0.2300 9,080 -0.02(-8.00%)
Dec 16, 2022 0.2500 0.2500 0.2500 0.2500 5,600 +0.02(+6.38%)
Dec 15, 2022 0.2350 0.2500 0.2350 0.2350 15,000 -0.02(-6.00%)
Dec 14, 2022 0.2700 0.2700 0.2500 0.2500 15,500 +0.00(+0.00%)
Dec 12, 2022 0.2500 0.2500 477 +0.00(+0.00%)
Dec 09, 2022 0.2500 0.2500 0.2500 0.2500 3,360 -0.05(-16.67%)
Dec 06, 2022 0.3000 0.3000 0 +0.05(+20.00%)
Dec 05, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 01, 2022 0.2500 0.2500 195 +0.03(+13.64%)
Nov 30, 2022 0.2200 0.2200 0.2200 0.2200 40,100 +0.00(+0.00%)
Nov 29, 2022 0.1800 0.2200 0.1800 0.2200 82,183 +0.04(+22.22%)
Nov 28, 2022 0.1800 0.1800 0.1800 0.1800 53,500 +0.01(+2.86%)
Nov 25, 2022 0.1750 0.1750 0.1750 0.1750 5,000 +0.02(+16.67%)
Nov 23, 2022 0.1500 0.1500 0 +0.02(+15.38%)
Nov 22, 2022 0.1500 0.1500 0.1300 0.1300 12,800 -0.02(-13.33%)
Nov 21, 2022 0.1600 0.1600 0.1500 0.1500 36,653 -0.03(-16.67%)
Nov 18, 2022 0.1800 0.1800 0.1800 0.1800 14,500 +0.00(+0.00%)
Nov 16, 2022 0.1800 0.1800 0 -0.01(-5.26%)
Nov 14, 2022 0.1900 0.1900 0 +0.00(+0.00%)
Nov 10, 2022 0.1900 0.1900 0 +0.00(+0.00%)
Nov 09, 2022 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Nov 08, 2022 0.1900 0.1900 0.1850 0.1900 28,500 +0.00(+0.00%)
Nov 04, 2022 0.1900 0 -0.01(-5.00%)
Nov 03, 2022 0.2000 0.2000 0.2000 0.2000 13,000 +0.02(+11.11%)
Nov 01, 2022 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2022 0.2000 0.2000 0.1800 0.1800 102,056 -0.01(-5.26%)
Oct 27, 2022 0.1900 0.1900 0 -0.01(-5.00%)
Oct 26, 2022 0.2000 0.2000 0.2000 0.2000 35,848 +0.02(+11.11%)
Oct 20, 2022 0.1800 0 -0.06(-25.00%)
Oct 14, 2022 0.2400 0 +0.00(+0.00%)
Oct 13, 2022 0.2400 0.2400 0.2400 0.2400 32,000 -0.01(-4.00%)
Oct 12, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 07, 2022 0.2500 0 +0.01(+4.17%)
Oct 06, 2022 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Oct 05, 2022 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Oct 03, 2022 0.2400 0.2400 0 -0.01(-4.00%)
Sep 29, 2022 0.2500 0.2500 0 +0.00(+0.00%)
Sep 28, 2022 0.2500 0.2500 0.2500 0.2500 1,800 +0.01(+2.04%)
Sep 27, 2022 0.2500 0.2500 0.2450 0.2450 28,500 +0.01(+2.08%)
Sep 26, 2022 0.2500 0.2500 0.2400 0.2400 58,500 -0.01(-4.00%)
Sep 23, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 22, 2022 0.2500 0.2500 0.2500 0.2500 1,600 -0.01(-3.85%)
Sep 21, 2022 0.2600 0.2600 0.2600 0.2600 750 +0.01(+4.00%)
Sep 19, 2022 0.2500 0.2500 0 +0.00(+0.00%)
Sep 16, 2022 0.2300 0.2500 0.2300 0.2500 8,000 +0.01(+4.17%)
Sep 15, 2022 0.2400 0.2400 0.2400 0.2400 3,100 +0.02(+9.09%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 13, 2022 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 09, 2022 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Sep 08, 2022 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Sep 07, 2022 0.2400 0.2400 0.2200 0.2200 14,500 +0.03(+15.79%)
Aug 26, 2022 0.1900 0 -0.01(-7.32%)
Aug 24, 2022 0.2050 0.2050 0 -0.01(-2.38%)
Aug 22, 2022 0.2100 0.2100 0 +0.01(+2.44%)
Aug 18, 2022 0.2050 0.2050 0 +0.00(+2.50%)
Aug 12, 2022 0.2000 0 +0.00(+0.00%)
Aug 11, 2022 0.2000 0.2200 0.1800 0.2000 74,654 +0.00(+0.00%)
Aug 10, 2022 0.2000 0.2000 0.2000 0.2000 18,537 +0.00(+0.00%)
Aug 09, 2022 0.2000 0.2000 0.2000 0.2000 27,606 +0.00(+0.00%)
Aug 08, 2022 0.2100 0.2100 0.2000 0.2000 79,100 -0.02(-9.09%)
Aug 05, 2022 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Aug 04, 2022 0.2100 0.2400 0.2100 0.2400 47,200 +0.04(+20.00%)
Aug 03, 2022 0.2000 0.2000 0.2000 0.2000 2,050 -0.02(-9.09%)
Jul 28, 2022 0.2200 0 +0.00(+0.00%)
Jul 26, 2022 0.2200 0.2200 0 +0.10(+83.33%)
Jul 25, 2022 0.1200 0.1200 0.1200 0.1200 1,340 -0.13(-52.00%)
Jul 20, 2022 0.2500 0.2500 0 +0.05(+25.00%)
Jul 19, 2022 0.2000 0.2000 0.2000 0.2000 11,000 -0.03(-14.89%)
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.