Other OTC - Delayed Quote USD

Captiva Verde Wellness Corp. (CPIVF)

0.0051 0.0000 (0.00%)
At close: May 13 at 12:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 13, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 12,750
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 37,600
May 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,100
May 1, 2024 0.0041 0.0100 0.0041 0.0100 0.0100 7,000
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,986
Apr 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,400
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0050 0.0150 0.0050 0.0150 0.0150 4,500
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,692
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,200
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,850
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,195
Apr 4, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 19,263
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 2, 2024 0.0100 0.0150 0.0100 0.0130 0.0130 59,000
Apr 1, 2024 0.0040 0.0150 0.0040 0.0150 0.0150 28,507
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 27, 2024 0.0195 0.0195 0.0150 0.0150 0.0150 15,570
Mar 26, 2024 0.0180 0.0180 0.0175 0.0175 0.0175 2,100
Mar 25, 2024 0.0230 0.0230 0.0150 0.0210 0.0210 3,884
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 10,750
Mar 21, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 7,452
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19,092
Mar 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,457
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,500
Mar 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Mar 11, 2024 0.0070 0.0213 0.0070 0.0100 0.0100 11,450
Mar 8, 2024 0.0060 0.0150 0.0060 0.0150 0.0150 256,259
Mar 7, 2024 0.0250 0.0250 0.0150 0.0150 0.0150 48,375
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Mar 5, 2024 0.0175 0.0185 0.0175 0.0185 0.0185 7,609
Mar 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 28, 2024 0.0103 0.0130 0.0103 0.0130 0.0130 17,800
Feb 27, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Feb 26, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 6,428
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0120 0.0150 0.0120 0.0150 0.0150 33,016
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 39,634
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,357
Feb 9, 2024 0.0141 0.0150 0.0141 0.0150 0.0150 21,000
Feb 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 105
Feb 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 102,675
Feb 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 5, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 59,500
Feb 2, 2024 0.0200 0.0200 0.0120 0.0120 0.0120 78,700
Feb 1, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,500
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 27,500
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,173
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,766
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Jan 16, 2024 0.0173 0.0173 0.0173 0.0173 0.0173 2,000
Jan 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,000
Jan 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,926
Jan 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 3,125
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,540
Dec 29, 2023 0.0220 0.0300 0.0220 0.0252 0.0252 48,502
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 18,383
Dec 27, 2023 0.0120 0.0270 0.0120 0.0210 0.0210 23,842
Dec 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 4,000
Dec 22, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 22,500
Dec 21, 2023 0.0220 0.0270 0.0220 0.0270 0.0270 33,041
Dec 20, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 11,800
Dec 19, 2023 0.0260 0.0270 0.0209 0.0270 0.0270 6,800
Dec 18, 2023 0.0254 0.0350 0.0254 0.0270 0.0270 130,184
Dec 15, 2023 0.0254 0.0270 0.0254 0.0270 0.0270 6,850
Dec 14, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 37,458
Dec 13, 2023 0.0287 0.0300 0.0287 0.0300 0.0300 25,000
Dec 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 730
Dec 11, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 -
Dec 8, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 -
Dec 7, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 -
Dec 6, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 -
Dec 5, 2023 0.0208 0.0333 0.0208 0.0333 0.0333 53,775
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,425
Dec 1, 2023 0.0341 0.0480 0.0341 0.0341 0.0341 56,542
Nov 30, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 -
Nov 29, 2023 0.0467 0.0467 0.0341 0.0341 0.0341 3,500
Nov 28, 2023 0.0341 0.0360 0.0341 0.0360 0.0360 40,150
Nov 27, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 -
Nov 24, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 1,000
Nov 22, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 21, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Nov 20, 2023 0.0341 0.0370 0.0341 0.0370 0.0370 7,500
Nov 17, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 19,500
Nov 16, 2023 0.0341 0.0460 0.0341 0.0360 0.0360 11,099
Nov 15, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 6,104
Nov 14, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 13, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 10, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 9, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 8, 2023 0.0349 0.0349 0.0340 0.0340 0.0340 820
Nov 7, 2023 0.0356 0.0360 0.0356 0.0360 0.0360 7,848
Nov 6, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 3, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 35,553
Nov 2, 2023 0.0500 0.0500 0.0370 0.0370 0.0370 13,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Oct 30, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 4,900
Oct 27, 2023 0.0401 0.0401 0.0400 0.0400 0.0400 9,807
Oct 26, 2023 0.0463 0.0463 0.0350 0.0350 0.0350 3,701
Oct 25, 2023 0.0480 0.0480 0.0400 0.0400 0.0400 113,000
Oct 24, 2023 0.0400 0.0470 0.0400 0.0470 0.0470 21,250
Oct 23, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Oct 20, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Oct 19, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 10,000
Oct 18, 2023 0.0040 0.0515 0.0040 0.0515 0.0515 130,530
Oct 17, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 12,500
Oct 16, 2023 0.0480 0.0600 0.0480 0.0600 0.0600 36,500
Oct 13, 2023 0.0450 0.0481 0.0450 0.0480 0.0480 219,550
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Oct 11, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Oct 10, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 289,000
Oct 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Oct 6, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 3,000
Oct 5, 2023 0.0500 0.0510 0.0480 0.0510 0.0510 100,390
Oct 4, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 33,211
Oct 3, 2023 0.0530 0.0600 0.0530 0.0550 0.0550 316,200
Oct 2, 2023 0.0520 0.0520 0.0520 0.0520 0.0520 487,148
Sep 29, 2023 0.0471 0.0500 0.0471 0.0485 0.0485 11,789
Sep 28, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 24,893
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 467,768
Sep 26, 2023 0.0220 0.0550 0.0220 0.0500 0.0500 180,432
Sep 25, 2023 0.0001 0.0480 0.0001 0.0440 0.0440 91,721
Sep 22, 2023 0.0400 0.0410 0.0400 0.0410 0.0410 146,612
Sep 21, 2023 0.0405 0.0405 0.0405 0.0405 0.0405 74,812
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 210,200
Sep 19, 2023 0.0392 0.0400 0.0392 0.0400 0.0400 111,700
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 15, 2023 0.0325 0.0400 0.0325 0.0400 0.0400 217,275
Sep 14, 2023 0.0366 0.0400 0.0350 0.0350 0.0350 94,701
Sep 13, 2023 0.0310 0.0355 0.0310 0.0355 0.0355 164,000
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 18,000
Sep 11, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 8, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 7, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 6, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 5, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 825
Sep 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 340
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,255
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Aug 28, 2023 0.0320 0.0350 0.0300 0.0350 0.0350 59,949
Aug 25, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Aug 24, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 1,050
Aug 23, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Aug 22, 2023 0.0280 0.0280 0.0209 0.0209 0.0209 1,880
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0290 0.0290 0.0200 0.0200 0.0200 30,639
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,900
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,500
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,150
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0320 0.0320 0.0300 0.0300 0.0300 214,000
Aug 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 2, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 30,000
Aug 1, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 8,888
Jul 31, 2023 0.0200 0.0300 0.0200 0.0250 0.0250 110,000
Jul 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 4,435
Jul 27, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 59,796
Jul 26, 2023 0.0320 0.0320 0.0290 0.0290 0.0290 3,465
Jul 25, 2023 0.0825 0.0825 0.0400 0.0400 0.0400 104,000
Jul 24, 2023 0.0350 0.0400 0.0302 0.0302 0.0302 275,000
Jul 21, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Jul 20, 2023 0.0250 0.0250 0.0226 0.0226 0.0226 25,500
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 92,081
Jul 18, 2023 0.0210 0.0235 0.0210 0.0235 0.0235 78,918
Jul 17, 2023 0.0120 0.0200 0.0120 0.0200 0.0200 8,268
Jul 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 14,719
Jul 13, 2023 0.0250 0.0330 0.0120 0.0221 0.0221 99,397
Jul 12, 2023 0.0120 0.0300 0.0120 0.0210 0.0210 54,405
Jul 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Jul 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 500
Jul 7, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 60,157
Jul 3, 2023 0.0203 0.0305 0.0203 0.0305 0.0305 3,940
Jun 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,538
Jun 26, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 17,420
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 9,550
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,400
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,600
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,500
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 9,001
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,785
Jun 13, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 46,050
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,500
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 22,500
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 147,520
Jun 6, 2023 0.0250 0.0400 0.0250 0.0311 0.0311 13,950
Jun 5, 2023 0.0400 0.0400 0.0250 0.0250 0.0250 10,908
Jun 2, 2023 0.0250 0.0250 0.0173 0.0250 0.0250 86,947
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 31,000
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 300
May 30, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 20,000
May 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,555
May 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 22,093
May 24, 2023 0.0171 0.0171 0.0171 0.0171 0.0171 43,000
May 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
May 22, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
May 19, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 241,134
May 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,866
May 16, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 59,000
May 15, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 -