Caprice Resources Ltd Historical Data - CRS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Caprice Resources Ltd (CRS)
Caprice Resources Ltd (CRS) Historical

Caprice Resources Ltd (CRS)

0.022

0.00

(0.00%)

Closed December 23 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.022	0.026	0.021	1291087	0.02320765	DE
4	0	0	0.022	0.026	0.018	1046169	0.02163289	DE
12	-0.006	-21.4285714286	0.028	0.033	0.018	705036	0.02308039	DE
26	-0.005	-18.5185185185	0.027	0.046	0.018	799537	0.02862229	DE
52	-0.005	-18.5185185185	0.027	0.046	0.016	996175	0.02972984	DE
156	-0.158	-87.7777777778	0.18	0.19	0.016	481038	0.03557803	DE
260	-0.093	-80.8695652174	0.115	0.53	0.016	329532	0.07989473	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.022	-0.001	-4.35	0.021	0.022	0.021	869744
1734585300	0.023	0	0.00	0.021	0.023	0.021	269336
1734498900	0.023	-0.003	-11.54	0.025	0.025	0.022	4332111
1734412500	0.026	0.002	8.33	0.023	0.026	0.023	613000
1734326100	0.024	0.002	9.09	0.022	0.024	0.022	371245
1734066900	0.022	0.002	10.00	0.021	0.022	0.021	559936
1733980500	0.02	0	0.00	0.02	0.02	0.02	0
1733894100	0.02	0	0.00	0.02	0.02	0.02	0
1733807700	0.02	0	0.00	0.02	0.021	0.02	1183733
1733721300	0.02	-0.0005	-2.44	0.021	0.021	0.02	967481
1733462100	0.0205	0.0005	2.50	0.02	0.0205	0.02	62888
1733375700	0.02	-0.001	-4.76	0.022	0.022	0.02	1409389
1733289300	0.021	-0.001	-4.55	0.023	0.023	0.021	947709
1733202900	0.022	0.004	22.22	0.02	0.025	0.019	3871862
1733116500	0.018	-0.0015	-7.69	0.02	0.02	0.018	336684
1732857300	0.0195	-0.0005	-2.50	0.02	0.02	0.019	549015
1732770900	0.02	0	0.00	0.02	0.02	0.019	925019
1732684500	0.02	-0.001	-4.76	0.02	0.02	0.02	616113
1732598100	0.021	-0.001	-4.55	0.02	0.021	0.02	744197
1732511700	0.022	0	0.00	0.022	0.022	0.022	201576
1732252500	0.022	0.001	4.76	0.0205	0.022	0.0205	786374
1732166100	0.021	0	0.00	0.021	0.021	0.021	0
1732079700	0.021	0	0.00	0.021	0.021	0.021	0
1731993300	0.021	-0.001	-4.55	0.024	0.024	0.021	1001294
1731906900	0.022	0.001	4.76	0.023	0.023	0.02	1011751
1731647700	0.021	0.001	5.00	0.02	0.021	0.02	431255
1731561300	0.02	-0.003	-13.04	0.022	0.022	0.02	1914395
1731474900	0.023	-0.001	-4.17	0.024	0.024	0.022	2022900
1731388500	0.024	-0.001	-4.00	0.024	0.024	0.024	671344
1731302100	0.025	0	0.00	0.026	0.026	0.025	369871
1731042900	0.025	0.001	4.17	0.026	0.026	0.025	51000
1730956500	0.024	-0.001	-4.00	0.024	0.024	0.024	2084682
1730870100	0.025	0	0.00	0.025	0.025	0.025	786
1730783700	0.025	0.001	4.17	0.024	0.025	0.024	564923
1730697300	0.024	-0.003	-11.11	0.025	0.025	0.024	385518
1730438100	0.027	0	0.00	0.0275	0.0275	0.027	13129
1730351700	0.027	-0.003	-10.00	0.03	0.03	0.026	1212324
1730265300	0.03	0	0.00	0.03	0.03	0.03	0
1730178900	0.03	0	0.00	0.03	0.03	0.03	0
1730092500	0.03	-0.001	-3.23	0.031	0.031	0.029	75001
1729833300	0.031	0	0.00	0.03	0.031	0.03	296129
1729746900	0.031	0.001	3.33	0.031	0.031	0.029	68405
1729660500	0.03	0.001	3.45	0.03	0.031	0.03	408373
1729574100	0.029	-0.002	-6.45	0.028	0.029	0.028	60000
1729487700	0.031	0	0.00	0.031	0.031	0.031	0
1729228500	0.031	0	0.00	0.031	0.031	0.031	0
1729142100	0.031	0.002	6.90	0.03	0.031	0.03	374958
1729055700	0.029	0.001	3.57	0.029	0.029	0.029	20302
1728969300	0.028	-0.001	-3.45	0.029	0.029	0.028	161029
1728882900	0.029	0	0.00	0.029	0.029	0.029	267919
1728623700	0.029	0	0.00	0.029	0.029	0.029	49888
1728537300	0.029	-0.003	-9.38	0.03	0.03	0.029	303734
1728450900	0.032	0.002	6.67	0.031	0.033	0.031	1105324
1728364500	0.03	0	0.00	0.03	0.03	0.03	0
1728278100	0.03	0	0.00	0.03	0.03	0.03	176338
1728022500	0.03	0.002	7.14	0.028	0.03	0.028	405237
1727936100	0.028	0	0.00	0.028	0.028	0.028	33
1727849700	0.028	0	0.00	0.028	0.028	0.028	26745
1727763300	0.028	0	0.00	0.028	0.028	0.028	0
1727676900	0.028	0	0.00	0.028	0.028	0.028	99822
1727417700	0.028	0	0.00	0.026	0.028	0.026	450354
1727331300	0.028	0.002	7.69	0.027	0.029	0.026	1098007
1727244900	0.026	-0.002	-7.14	0.028	0.028	0.026	506194
1727158500	0.028	0	0.00	0.028	0.028	0.028	301765
1727072100	0.028	-0.002	-6.67	0.03	0.03	0.028	76050

Caprice Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions