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:

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0900 UNCHANGED
Last Price Updated: 4:10 PM EDT, Mar 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.