ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,361.82
0.77%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Capitan Silver Corporation (QB) (CAPTF)

  7. Capitan Silver Corporation (QB) (CAPTF) Historical

CAPTF Capitan Silver Corporation (QB)

0.11
-0.015 (-12.00%)
Jun 28 2024 - Closed
Delayed by 15 minutes

CAPTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.11 -0.015 -12.00% 0.121 0.121 0.11 5,990
Jun 27 2024 0.125 0.005 4.17% 0.125 0.125 0.11 22,418
Jun 26 2024 0.12 -0.01525 -11.28% 0.125 0.126 0.112 20,025
Jun 25 2024 0.13525 0.00325 2.46% 0.1475 0.1475 0.13525 17,749
Jun 24 2024 0.132 -0.003 -2.22% 0.13525 0.13525 0.132 485
Jun 21 2024 0.135 0.017 14.41% 0.1302 0.1486 0.1302 25,686
Jun 20 2024 0.118 0.00 0.00% 0.118 0.1214 0.118 33,713
Jun 18 2024 0.118 -0.008 -6.35% 0.118 0.118 0.118 12,176
Jun 17 2024 0.126 -0.00485 -3.71% 0.134 0.134 0.118 37,660
Jun 14 2024 0.13085 -0.00605 -4.42% 0.13085 0.13085 0.13085 2,000
Jun 13 2024 0.1369 0.0001 0.07% 0.135 0.1369 0.12495 2,880
Jun 12 2024 0.1368 0.00 0.00% 0.1368 0.1368 0.1368 0
Jun 11 2024 0.1368 -0.0082 -5.66% 0.14 0.14 0.12 75,990
Jun 10 2024 0.145 -0.005 -3.33% 0.1425 0.145 0.1425 6,367
Jun 07 2024 0.15 -0.0044 -2.85% 0.15 0.15 0.15 10,025
Jun 06 2024 0.1544 0.00666 4.51% 0.1544 0.1544 0.1544 12,012
Jun 05 2024 0.14774 -0.00416 -2.74% 0.14774 0.14774 0.14774 3,000
Jun 04 2024 0.1519 0.0003 0.20% 0.15336 0.15336 0.1519 59,700
Jun 03 2024 0.1516 -0.0209 -12.12% 0.1516 0.1516 0.1516 14,300
May 31 2024 0.1725 0.0129 8.08% 0.165 0.1758 0.16 30,000
May 30 2024 0.1596 0.00 0.00% 0.1596 0.1596 0.1596 5,890
May 29 2024 0.1596 -0.0028 -1.72% 0.1661 0.1661 0.1596 15,872
May 28 2024 0.1624 0.02272 16.27% 0.148 0.1624 0.145 109,490
May 24 2024 0.13968 -0.00332 -2.32% 0.1342 0.14096 0.1342 16,021
May 23 2024 0.143 0.00 0.00% 0.143 0.143 0.143 0
May 22 2024 0.143 0.00 0.00% 0.143 0.143 0.143 0
May 21 2024 0.143 -0.0045 -3.05% 0.149 0.149 0.143 18,800
May 20 2024 0.1475 0.0125 9.26% 0.135 0.1475 0.135 17,167
May 17 2024 0.135 0.017 14.41% 0.13104 0.135 0.1251 36,075
May 16 2024 0.118 -0.0016 -1.34% 0.1217 0.1217 0.118 5,820
May 15 2024 0.1196 -0.0024 -1.97% 0.1174 0.1224 0.116 50,010
May 14 2024 0.122 0.004 3.39% 0.122 0.122 0.122 1,000
May 13 2024 0.118 0.00 0.00% 0.118 0.118 0.118 0
May 10 2024 0.118 0.00 0.00% 0.118 0.118 0.118 5,000
May 09 2024 0.118 0.0051 4.52% 0.11725 0.118 0.1171 13,300
May 08 2024 0.1129 -0.01 -8.14% 0.1224 0.1224 0.1129 28,747
May 07 2024 0.1229 -0.0084 -6.40% 0.1294 0.1294 0.12 62,086
May 06 2024 0.1313 0.0063 5.04% 0.1313 0.1313 0.1313 3,000
May 03 2024 0.125 -0.006 -4.58% 0.13286 0.13286 0.125 7,165
May 02 2024 0.131 0.006 4.80% 0.14336 0.14336 0.125 1,157
May 01 2024 0.125 -0.003 -2.34% 0.1266 0.1266 0.125 50,609
Apr 30 2024 0.128 -0.003 -2.29% 0.128 0.1311 0.128 3,197
Apr 29 2024 0.131 -0.0076 -5.48% 0.135 0.135 0.131 15,232
Apr 26 2024 0.1386 0.00925 7.15% 0.1325 0.1386 0.12878 92,050
Apr 25 2024 0.12935 -0.00065 -0.50% 0.13 0.1373 0.112 324,251
Apr 24 2024 0.13 -0.0024 -1.81% 0.13 0.14 0.13 11,430
Apr 23 2024 0.1324 -0.0006 -0.45% 0.14705 0.14705 0.1321 32,900
Apr 22 2024 0.133 -0.005 -3.62% 0.1341 0.1341 0.133 2,000
Apr 19 2024 0.138 -0.00415 -2.92% 0.1476 0.1505 0.13755 73,660
Apr 18 2024 0.14215 0.00205 1.46% 0.1401 0.14215 0.1401 8,400
Apr 17 2024 0.1401 0.0072 5.42% 0.134 0.1539 0.134 32,624
Apr 16 2024 0.1329 -0.0171 -11.40% 0.1503 0.1503 0.1322 116,141
Apr 15 2024 0.15 -0.0113 -7.01% 0.1301 0.15 0.1301 75,798
Apr 12 2024 0.1613 0.0018 1.13% 0.168 0.169 0.1495 125,188
Apr 11 2024 0.1595 0.0042 2.70% 0.1671 0.1671 0.1595 34,300
Apr 10 2024 0.1553 0.00405 2.68% 0.15345 0.1553 0.1525 72,300
Apr 09 2024 0.15125 -0.01375 -8.33% 0.17 0.17 0.1462 69,164
Apr 08 2024 0.165 0.0046 2.87% 0.165 0.165 0.165 5,000
Apr 05 2024 0.1604 -0.0054 -3.26% 0.165485 0.165485 0.15 85,449
Apr 04 2024 0.1658 -0.0034 -2.01% 0.171 0.1745 0.1658 41,011
Apr 03 2024 0.1692 0.0125 7.98% 0.157 0.1714 0.1489 311,177
Apr 02 2024 0.1567 0.0267 20.54% 0.134 0.1784 0.134 144,055
Apr 01 2024 0.13 0.0106 8.88% 0.12 0.14 0.12 181,915

Your Recent History

USOTC
CAPTF
Capitan Silver (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved