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
Last Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
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%)
Jul 07, 2022 0.2350 130 +0.00(+2.17%)
Jun 30, 2022 0.2300 0 +0.00(+0.00%)
Jun 29, 2022 0.2300 0.2300 0.2200 0.2300 10,000 +0.01(+2.22%)
Jun 28, 2022 0.2000 0.2250 0.2000 0.2250 51,000 +0.01(+4.65%)
Jun 27, 2022 0.2050 0.2150 0.2050 0.2150 16,500 +0.01(+7.50%)
Jun 22, 2022 0.2000 0.2000 0 -0.02(-11.11%)
Jun 16, 2022 0.2250 0 +0.00(+0.00%)
Jun 15, 2022 0.2250 0.2250 0.2250 0.2250 1,000 -0.02(-10.00%)
Jun 14, 2022 0.2500 0.2500 0.2500 0.2500 5,569 +0.03(+13.64%)
Jun 13, 2022 0.2450 0.2450 0.2200 0.2200 3,100 -0.02(-10.20%)
Jun 08, 2022 0.2450 0.2450 100 -0.02(-7.55%)
Jun 07, 2022 0.2700 0.2700 0.2650 0.2650 5,000 +0.02(+6.00%)
Jun 06, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jun 03, 2022 0.2650 0.2650 0.2500 0.2500 4,000 -0.03(-9.09%)
Jun 02, 2022 0.2750 0.2750 0.2750 0.2750 1,000 -0.02(-8.33%)
Jun 01, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.02(+9.09%)
May 27, 2022 0.2750 0 +0.04(+14.58%)
May 26, 2022 0.2500 0.2500 0.2400 0.2400 7,001 -0.06(-20.00%)
May 25, 2022 0.2300 0.3000 0.2000 0.3000 47,000 +0.05(+20.00%)
May 24, 2022 0.2800 0.2800 0.2500 0.2500 8,000 -0.06(-19.35%)
May 19, 2022 0.3100 0 +0.07(+29.17%)
May 13, 2022 0.2400 0 +0.01(+6.67%)
May 12, 2022 0.2200 0.2500 0.2000 0.2250 247,000 -0.10(-29.69%)
May 06, 2022 0.3200 0 +0.01(+3.23%)
May 03, 2022 0.3100 0.3100 0 +0.02(+5.08%)
Apr 29, 2022 0.2950 0 -0.09(-22.37%)
Apr 27, 2022 0.3800 0.3800 100 +0.10(+35.71%)
Apr 26, 2022 0.3000 0.3000 0.2800 0.2800 10,000 -0.04(-13.85%)
Apr 25, 2022 0.3300 0.3350 0.3250 0.3250 11,500 -0.05(-14.47%)
Apr 22, 2022 0.3300 0.3800 0.3300 0.3800 104,263 +0.05(+15.15%)
Apr 21, 2022 0.3200 0.3300 0.3200 0.3300 90,617 +0.04(+11.86%)
Apr 20, 2022 0.3300 0.3300 0.2950 0.2950 26,500 -0.04(-10.61%)
Apr 14, 2022 0.3300 0 +0.03(+10.00%)
Apr 12, 2022 0.3000 0.3000 0 -0.03(-9.09%)
Apr 11, 2022 0.3300 0.3300 0.3300 0.3300 2,000 +0.03(+8.20%)
Apr 08, 2022 0.3100 0.3100 0.3050 0.3050 3,000 -0.03(-7.58%)
Apr 06, 2022 0.3300 0.3300 0 +0.02(+6.45%)
Apr 05, 2022 0.3450 0.3500 0.3100 0.3100 60,516 -0.03(-7.46%)
Apr 04, 2022 0.3350 0.3500 0.3350 0.3350 32,750 -0.01(-4.29%)
Apr 01, 2022 0.3500 0.3500 0.3500 0.3500 25,000 +0.01(+1.45%)
Mar 31, 2022 0.3450 0.3450 0.3450 0.3450 19,000 +0.00(+0.00%)
Mar 30, 2022 0.3450 0.3500 0.3450 0.3450 30,500 -0.01(-2.82%)
Mar 29, 2022 0.3550 0.3550 0.3550 0.3550 4,400 +0.01(+4.41%)
Mar 28, 2022 0.3500 0.3500 0.3400 0.3400 23,684 -0.02(-6.85%)
Mar 25, 2022 0.3700 0.3700 0.3300 0.3650 65,500 +0.00(+0.00%)
Mar 24, 2022 0.3700 0.3800 0.3650 0.3650 3,000 +0.02(+4.29%)
Mar 23, 2022 0.3500 0.3500 0.3500 0.3500 50,000 -0.02(-4.11%)
Mar 21, 2022 0.3650 0.3650 0 +0.00(+0.00%)
Mar 18, 2022 0.3650 0.3650 0.3650 0.3650 7,500 -0.01(-1.35%)
Mar 17, 2022 0.3500 0.3700 0.3500 0.3700 52,000 +0.02(+5.71%)
Mar 16, 2022 0.3500 0.3500 0.3300 0.3500 43,833 -0.01(-2.78%)
Mar 15, 2022 0.3500 0.3600 0.3500 0.3600 52,000 +0.00(+0.00%)
Mar 14, 2022 0.3600 0.3600 0.3600 0.3600 20,600 -0.01(-2.70%)
Mar 11, 2022 0.3900 0.3900 0.3700 0.3700 27,000 +0.00(+0.00%)
Mar 10, 2022 0.3700 0.3700 0.3700 0.3700 70,000 +0.00(+0.00%)
Mar 09, 2022 0.3700 0.3700 0.3700 0.3700 50,000 -0.02(-5.13%)
Mar 08, 2022 0.3700 0.3900 0.3700 0.3900 65,000 +0.00(+0.00%)
Mar 07, 2022 0.3900 0.3900 0.3350 0.3900 26,000 +0.00(+0.00%)
Mar 04, 2022 0.3550 0.3900 0.3500 0.3900 14,000 +0.00(+0.00%)
Mar 03, 2022 0.3900 0.3900 0.3900 0.3900 25,562 -0.01(-2.50%)
Mar 02, 2022 0.4000 0.4000 0.4000 0.4000 16,000 +0.05(+14.29%)
Feb 28, 2022 0.3500 0.3500 0 -0.04(-10.26%)
Feb 25, 2022 0.3500 0.3900 0.3500 0.3900 36,100 +0.04(+11.43%)
Feb 24, 2022 0.3000 0.3500 0.2800 0.3500 25,500 +0.00(+0.00%)
Feb 23, 2022 0.3800 0.3800 0.3450 0.3500 45,000 +0.00(+0.00%)
Feb 22, 2022 0.3300 0.3500 0.2800 0.3500 38,669 +0.00(+0.00%)
Feb 18, 2022 0.3500 0 -0.01(-1.41%)
Feb 17, 2022 0.3550 0.3550 0.3550 0.3550 3,440 +0.01(+1.43%)
Feb 16, 2022 0.3600 0.3650 0.3500 0.3500 10,238 -0.01(-2.78%)
Feb 14, 2022 0.3600 0.3600 0 -0.04(-10.00%)
Feb 10, 2022 0.4000 0.4000 0 +0.00(+0.00%)
Feb 09, 2022 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
Feb 08, 2022 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Feb 07, 2022 0.4000 0.4000 0.4000 0.4000 15,025 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.4000 0 +0.00(+0.00%)
Feb 02, 2022 0.3600 0.4000 0.3600 0.4000 96,988 +0.04(+11.11%)
Feb 01, 2022 0.3800 0.3800 0.3600 0.3600 2,600 -0.04(-10.00%)
Jan 31, 2022 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+8.11%)
Jan 28, 2022 0.3600 0.3700 0.3600 0.3700 41,000 -0.01(-2.63%)
Jan 27, 2022 0.4300 0.4300 0.3800 0.3800 111,600 -0.02(-5.00%)
Jan 26, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Jan 25, 2022 0.4000 0.4450 0.3800 0.4400 44,700 -0.01(-2.22%)
Jan 24, 2022 0.3700 0.4500 0.3000 0.4500 67,052 +0.08(+21.62%)
Jan 21, 2022 0.3700 0.3700 0.3700 0.3700 14,135 +0.02(+5.71%)
Jan 19, 2022 0.3500 0.3500 0 -0.05(-12.50%)
Jan 18, 2022 0.4000 0.4000 0.4000 0.4000 74,498 -0.04(-9.09%)
Jan 12, 2022 0.4400 30 +0.02(+4.76%)
Jan 11, 2022 0.4300 0.4300 0.4000 0.4200 78,200 +0.02(+5.00%)
Jan 07, 2022 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jan 06, 2022 0.4000 0.4400 0.3500 0.3500 166,711 -0.08(-18.60%)
Jan 05, 2022 0.4100 0.4400 0.3850 0.4300 32,190 +0.02(+4.88%)
Jan 04, 2022 0.4150 0.4300 0.4100 0.4100 204,207 -0.04(-7.87%)
Dec 29, 2021 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Dec 23, 2021 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Dec 21, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 20, 2021 0.4300 0.4600 0.4300 0.4600 60,500 +0.09(+22.67%)
Dec 17, 2021 0.3950 0.3950 0.3750 0.3750 15,682 -0.08(-16.67%)
Dec 16, 2021 0.4600 0.4600 0.4500 0.4500 114,000 -0.02(-4.26%)
Dec 15, 2021 0.4500 0.4700 0.4450 0.4700 61,159 +0.02(+4.44%)
Dec 14, 2021 0.4500 0.4600 0.4400 0.4500 83,600 -0.01(-2.17%)
Dec 13, 2021 0.4400 0.4600 0.4300 0.4600 164,765 +0.02(+4.55%)
Dec 10, 2021 0.4400 0.4400 0.4400 0.4400 9,500 +0.00(+0.00%)
Dec 09, 2021 0.4350 0.4400 0.4350 0.4400 5,000 +0.01(+2.33%)
Dec 08, 2021 0.4300 0.4300 0.4300 0.4300 10,000 -0.01(-1.15%)
Dec 07, 2021 0.4050 0.4350 0.4050 0.4350 9,500 -0.01(-2.25%)
Dec 06, 2021 0.4400 0.4450 0.3950 0.4450 23,708 +0.00(+0.00%)
Dec 03, 2021 0.4400 0.4450 0.4400 0.4450 39,000 +0.01(+1.14%)
Dec 02, 2021 0.4450 0.4450 0.4400 0.4400 11,500 -0.01(-2.22%)
Dec 01, 2021 0.4700 0.4700 0.4500 0.4500 54,030 -0.02(-4.26%)
Nov 30, 2021 0.3750 0.4700 0.3750 0.4700 35,472 +0.02(+4.44%)
Nov 29, 2021 0.4400 0.4700 0.4400 0.4500 129,221 -0.01(-2.17%)
Nov 26, 2021 0.4500 0.4700 0.4150 0.4600 96,702 +0.01(+2.22%)
Nov 25, 2021 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+9.76%)
Nov 24, 2021 0.3650 0.4100 0.3600 0.4100 10,963 -0.04(-8.89%)
Nov 23, 2021 0.4100 0.4500 0.4000 0.4500 69,530 +0.04(+9.76%)
Nov 22, 2021 0.4100 0.4150 0.3900 0.4100 35,166 +0.00(+0.00%)
Nov 19, 2021 0.4100 0.4100 0.4100 0.4100 21,000 +0.00(+0.00%)
Nov 18, 2021 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.4050 0.4100 29,900 -0.01(-1.20%)
Nov 16, 2021 0.4500 0.4500 0.4150 0.4150 43,890 -0.04(-7.78%)
Nov 15, 2021 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 12, 2021 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+2.27%)
Nov 11, 2021 0.4400 0.4400 0.4400 0.4400 20,521 +0.04(+10.00%)
Nov 10, 2021 0.4000 0.4000 9,250 +0.01(+2.56%)
Nov 09, 2021 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+2.63%)
Nov 08, 2021 0.3500 0.3950 0.3000 0.3800 70,286 +0.00(+0.00%)
Nov 05, 2021 0.3800 0.3800 0.3800 0.3800 3,000 +0.04(+13.43%)
Nov 04, 2021 0.4000 0.4700 0.3300 0.3350 143,800 -0.03(-9.46%)
Nov 03, 2021 0.3600 0.3800 0.3400 0.3700 82,501 +0.05(+15.62%)
Nov 02, 2021 0.3050 0.3200 0.3050 0.3200 11,772 -0.02(-4.48%)
Nov 01, 2021 0.3500 0.3500 0.3350 0.3350 38,959 +0.01(+3.08%)
Oct 29, 2021 0.3250 0.3250 0.3250 0.3250 14,839 -0.02(-7.14%)
Oct 28, 2021 0.3300 0.3500 0.3500 86,827 +0.04(+14.75%)
Oct 27, 2021 0.3000 0.3050 0.3000 0.3050 29,500 +0.01(+1.67%)
Oct 26, 2021 0.3300 0.3000 0.3000 139,000 -0.03(-9.09%)
Oct 25, 2021 0.3500 0.3550 0.3250 0.3300 141,281 +0.00(+0.00%)
Oct 22, 2021 0.3050 0.3300 0.3050 0.3300 174,423 +0.02(+6.45%)
Oct 21, 2021 0.3050 0.3100 0.3050 0.3100 37,900 +0.01(+1.64%)
Oct 20, 2021 0.3000 0.3050 0.3000 0.3050 261,500 +0.01(+3.39%)
Oct 19, 2021 0.2900 0.2950 0.2900 0.2950 28,000 +0.01(+1.72%)
Oct 18, 2021 0.2900 0.2900 0.2900 0.2900 10,500 -0.01(-3.33%)
Oct 15, 2021 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Oct 14, 2021 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+7.14%)
Oct 13, 2021 0.2800 0.2800 0.2750 0.2800 45,000 -0.02(-8.20%)
Oct 07, 2021 0.3050 0.3050 0.3050 0 +0.03(+10.91%)
Oct 06, 2021 0.2750 0.3050 0.2750 0.2750 79,583 -0.03(-9.84%)
Oct 05, 2021 0.2750 0.3050 0.2750 0.3050 65,296 +0.00(+0.00%)
Oct 01, 2021 0.3050 0.3050 0.3050 100 +0.00(+0.00%)
Sep 30, 2021 0.3000 0.3050 0.3000 0.3050 33,599 +0.01(+1.67%)
Sep 29, 2021 0.3000 0.3000 0.3000 0.3000 40,000 +0.00(+0.00%)
Sep 28, 2021 0.3000 0.3000 0.3000 0.3000 17,500 +0.00(+0.00%)
Sep 27, 2021 0.3000 0.3000 0.2600 0.3000 65,525 +0.00(+0.00%)
Sep 24, 2021 0.3100 0.3100 0.3000 0.3000 31,778 -0.01(-3.23%)
Sep 22, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 21, 2021 0.3000 0.3100 0.3000 0.3100 107,969 -0.01(-3.13%)
Sep 20, 2021 0.3100 0.3200 0.3000 0.3200 23,000 +0.08(+33.33%)
Sep 17, 2021 0.2400 0.2400 0.2400 0.2400 13,191 -0.05(-17.24%)
Sep 16, 2021 0.2900 0.2900 0.2900 0.2900 30,000 -0.02(-6.45%)
Sep 15, 2021 0.3000 0.3100 0.3000 0.3100 10,000 +0.00(+0.00%)
Sep 14, 2021 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Sep 13, 2021 0.3000 0.3000 0.3000 0.3000 39,000 -0.01(-3.23%)
Sep 09, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Sep 08, 2021 0.3050 0.3050 0.2950 0.3050 21,614 -0.01(-3.17%)
Sep 03, 2021 0.3150 0.3150 0.3150 100 +0.01(+1.61%)
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.