Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Capitan Silver Corp | CAPT | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | -5.00% | 0.19 | 15:31:42 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.20 | 0.19 | 0.20 | 0.19 | 0.20 |
CAPT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.22 | 0.22 | 0.185 | 0.2031785 | 65,913 | -0.03 | -13.64% |
| 1 Month | 0.145 | 0.235 | 0.125 | 0.1969269 | 73,415 | 0.045 | 31.03% |
| 3 Months | 0.12 | 0.235 | 0.11 | 0.1698387 | 40,833 | 0.07 | 58.33% |
| 6 Months | 0.14 | 0.235 | 0.11 | 0.1554357 | 40,460 | 0.05 | 35.71% |
| 1 Year | 0.26 | 0.27 | 0.11 | 0.161345 | 40,027 | -0.07 | -26.92% |
| 3 Years | 0.33 | 0.74 | 0.11 | 0.2940833 | 58,113 | -0.14 | -42.42% |
| 5 Years | 0.245 | 0.74 | 0.11 | 0.2956227 | 70,510 | -0.055 | -22.45% |
CAPT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 48,000 |
| Apr 17 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.205 | 0.19 | 52,500 |
| Apr 16 2024 | 0.185 | -0.02 | -9.76% | 0.21 | 0.215 | 0.185 | 81,500 |
| Apr 15 2024 | 0.205 | -0.015 | -6.82% | 0.22 | 0.22 | 0.205 | 35,500 |
| Apr 12 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 94,150 |
| Apr 11 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
| Apr 10 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 138,012 |
| Apr 09 2024 | 0.20 | -0.03 | -13.04% | 0.225 | 0.225 | 0.20 | 45,629 |
| Apr 08 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1 |
| Apr 05 2024 | 0.23 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 26,500 |
| Apr 04 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 129,508 |
| Apr 03 2024 | 0.23 | 0.03 | 15.00% | 0.20 | 0.23 | 0.20 | 249,151 |
| Apr 02 2024 | 0.20 | 0.035 | 21.21% | 0.18 | 0.235 | 0.18 | 105,963 |
| Apr 01 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.175 | 0.16 | 109,350 |
| Mar 28 2024 | 0.16 | 0.03 | 23.08% | 0.135 | 0.16 | 0.135 | 60,578 |
| Mar 27 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 4,500 |
| Mar 26 2024 | 0.125 | -0.015 | -10.71% | 0.13 | 0.13 | 0.125 | 24,035 |
| Mar 25 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.13 | 126,479 |
| Mar 22 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 30,510 |
| Mar 21 2024 | 0.135 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 7,600 |
| Mar 20 2024 | 0.135 | 0.00 | 0.00% | 0.13 | 0.135 | 0.13 | 94,075 |
| Mar 19 2024 | 0.135 | -0.01 | -6.90% | 0.13 | 0.135 | 0.13 | 35,101 |
