Skip to main content
Captiva Verde Wellness Corp. (CSE:PWR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0150 (37.50%)
Feb 21, 2025, 1:15 PM EST

Captiva Verde Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.060.040.06-37.50%263,000
Feb 20, 20250.040.040.040.04--11.11%312,500
Feb 19, 20250.050.050.040.05-12.50%45,700
Feb 18, 20250.040.040.040.04---
Feb 14, 20250.050.060.040.04--20.00%221,000
Feb 13, 20250.040.050.040.05-25.00%130,260
Feb 12, 20250.040.040.040.04--125,000
Feb 11, 20250.040.040.040.04--11.11%452,000
Feb 10, 20250.060.060.040.05--10.00%534,100
Feb 7, 20250.050.050.050.05-11.11%1,013,953
Feb 6, 20250.050.050.040.05-12.50%621,800
Feb 5, 20250.040.040.040.04-14.29%663,578
Feb 4, 20250.040.040.040.04--41,000
Feb 3, 20250.040.040.040.04--76,000
Jan 31, 20250.040.040.040.04--12.50%277,000
Jan 30, 20250.040.040.040.04---
Jan 29, 20250.040.040.040.04--97,000
Jan 28, 20250.040.040.040.04--8,500
Jan 27, 20250.040.040.040.04--108,000
Jan 24, 20250.040.040.040.04--158,300
Jan 23, 20250.050.050.040.04--44,999
Jan 22, 20250.040.040.040.04--48,874
Jan 21, 20250.050.050.040.04--20.00%370,000
Jan 20, 20250.050.050.050.05-11.11%679,922
Jan 17, 20250.040.050.040.05-12.50%787,111
Jan 16, 20250.040.040.040.04--31,575
Jan 15, 20250.040.040.040.04--29,000
Jan 14, 20250.040.040.040.04--8,000
Jan 13, 20250.040.050.040.04--192,578
Jan 10, 20250.040.040.040.04--205,413
Jan 9, 20250.040.040.040.04-14.29%235,000
Jan 8, 20250.040.040.040.04--390,400
Jan 7, 20250.040.040.040.04--12.50%670,000
Jan 6, 20250.040.050.040.04-14.29%729,611
Jan 3, 20250.030.040.030.04-16.67%685,200
Jan 2, 20250.030.030.030.03-50.00%365,000
Dec 31, 20240.020.020.020.02-33.33%1,031,000
Dec 30, 20240.020.020.020.02--279,000
Dec 27, 20240.020.020.020.02--25.00%293,000
Dec 24, 20240.020.020.020.02-33.33%220,000
Dec 23, 20240.020.020.020.02--3,000
Dec 20, 20240.020.020.020.02---
Dec 19, 20240.020.020.020.02--25.00%18,000
Dec 18, 20240.020.020.020.02--25,000
Dec 17, 20240.020.020.020.02---
Dec 16, 20240.020.020.020.02---
Dec 13, 20240.020.020.020.02--239,000
Dec 12, 20240.020.020.020.02--906,000
Dec 11, 20240.030.030.020.02--35,000
Dec 10, 20240.020.020.020.02---
Dec 9, 20240.030.030.020.02--20.00%223,000
Dec 6, 20240.030.030.030.03--50,000
Dec 5, 20240.030.030.030.03---
Dec 4, 20240.030.030.030.03---
Dec 3, 20240.030.030.030.03--16.67%347,000
Dec 2, 20240.030.030.030.03---
Nov 29, 20240.030.030.030.03--4,000
Nov 28, 20240.030.030.030.03--46,000
Nov 27, 20240.030.030.030.03-20.00%75,000
Nov 26, 20240.030.030.030.03--41,100
Nov 25, 20240.020.030.020.03--535,000
Nov 22, 20240.030.030.030.03---
Nov 21, 20240.030.030.030.03---
Nov 20, 20240.030.030.030.03-25.00%1,000
Nov 19, 20240.020.020.020.02--1,298,257
Nov 18, 20240.020.020.020.02--45,640
Nov 15, 20240.020.020.020.02--145,000
Nov 14, 20240.020.020.020.02--236,000
Nov 13, 20240.020.020.020.02--23,000
Nov 12, 20240.020.020.020.02--2,500
Nov 11, 20240.020.020.020.02--9,000
Nov 8, 20240.020.020.020.02--190,000
Nov 7, 20240.020.020.020.02--142,000
Nov 6, 20240.020.020.020.02--296,000
Nov 5, 20240.020.020.020.02--188,000
Nov 4, 20240.020.020.020.02--242,000
Nov 1, 20240.020.020.020.02--200,000
Oct 31, 20240.020.020.020.02--33.33%1,104,229
Oct 30, 20240.030.030.030.03---
Oct 29, 20240.030.030.030.03--11,000
Oct 28, 20240.020.030.020.03-50.00%155,000
Oct 25, 20240.020.020.020.02--95,000
Oct 24, 20240.020.020.020.02---
Oct 23, 20240.020.020.020.02--20.00%186,000
Oct 22, 20240.030.030.020.03--16.67%421,000
Oct 21, 20240.020.030.020.03-20.00%50,200
Oct 18, 20240.030.030.030.03---
Oct 17, 20240.030.030.030.03-25.00%2,000
Oct 16, 20240.020.020.020.02--33.33%7,000
Oct 15, 20240.030.030.030.03---
Oct 11, 20240.030.030.030.03---
Oct 10, 20240.030.030.030.03--10,000
Oct 9, 20240.030.030.030.03--15,000
Oct 8, 20240.030.030.030.03---
Oct 7, 20240.030.030.030.03---
Oct 4, 20240.030.030.030.03--10,000
Oct 3, 20240.030.030.030.03--35,875
Oct 2, 20240.030.030.030.03---
Oct 1, 20240.030.030.030.03---
Sep 30, 20240.030.030.030.03--1,000