ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Capitan Silver Corp

Capitan Silver Corp (CAPT)

0.28
0.00
(0.00%)
Closed December 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.045-13.84615384620.3250.3250.215531620.30012976CS
4-0.06-17.64705882350.340.350.215462370.32575094CS
120.1386.66666666670.150.360.15714050.27725326CS
260.105600.1750.360.125465640.24202697CS
520.13593.10344827590.1450.360.11433080.2103888CS
1560.0947.36842105260.190.740.11485480.28143372CS
2600.03514.28571428570.2450.740.11623710.28725469CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17349936000.2800.000.280.280.280
17347344000.28-0.015-5.080.260.30.21564670
17346480000.29500.000.2950.2950.29516000
17345616000.295-0.01-3.280.2950.2950.29534000
17344752000.305-0.01-3.170.310.310.29568918
17343888000.315-0.005-1.560.3250.3250.31582220
17341296000.32-0.01-3.030.320.320.329500
17340432000.330.013.130.340.340.334500
17339568000.320.013.230.330.330.31100501
17338704000.3100.000.310.310.310
17337840000.31-0.04-11.430.310.310.312278
17335248000.350.0154.480.320.350.32123184
17334384000.3350.0154.690.3250.3350.32520667
17333520000.32-0.01-3.030.310.340.3126500
17332656000.330.026.450.310.330.286600
17331792000.31-0.005-1.590.290.310.299348
17329200000.315-0.025-7.350.34499990.34499990.31516603
17328336000.340.0051.490.340.340.3415000
17327472000.3350.0051.520.3350.3350.3352000
17326608000.33-0.01-2.940.3350.3350.339259
17325744000.34-0.005-1.450.340.340.34313000
17323152000.34499990.01999996.150.34499990.34499990.3449999500
17322288000.325-0.025-7.140.350.350.3228937
17321424000.3500.000.340.350.3425951
17320560000.350.00500011.450.350.350.3331500
17319696000.34499990.00499991.470.34499990.360.33151296
17317104000.340.0413.330.340.340.3413259
17316240000.3-0.05-14.290.330.330.368100
17315376000.350.039.370.34499990.3550.3132510
17314512000.320.0051.590.2950.320.29512772
17313648000.315-0.005-1.560.290.350.29150050
17311056000.320.026.670.3150.330.3271000
17310192000.3-0.005-1.640.30.30.32500
17309328000.30500.000.280.330.2891500
17308464000.305-0.01-3.170.3150.3150.322500
17307600000.31500.000.280.3150.2841298
17304972000.3150.03512.500.310.3150.375100
17304108000.28-0.02-6.670.290.290.27191232
17303244000.300.000.2750.30.2753648
17302380000.3-0.01-3.230.2650.30.26517600
17301516000.31-0.02-6.060.3350.3350.3136800
17298924000.330.0726.920.270.340.27257600
17298060000.26-0.02-7.140.250.260.2520997
17297196000.2800.000.270.280.2590000
17296332000.280.027.690.270.280.2681410
17295468000.260.02510.640.240.270.24132419
17292876000.2350.0420.510.210.2350.2049999432600
17292012000.1950.0052.630.190.2150.19290719
17291148000.190.0158.570.180.190.1872800
17290284000.1750.0052.940.1650.1750.15590618
17286828000.17-0.005-2.860.170.170.1720202
17285964000.1750.0052.940.1750.1750.1750
17285100000.1700.000.170.170.170
17284236000.1700.000.1550.170.15511518
17283372000.17-0.01-5.560.180.180.16597808
17280780000.180.0320.000.150.180.1589500
17279916000.1500.000.150.150.1517782
17279052000.1500.000.150.150.15171000
17278188000.1500.000.150.150.15337
17277324000.1500.000.150.150.150
17274732000.1500.000.150.150.1518100
17273868000.1500.000.150.150.1415500
17273004000.1500.000.1450.150.14534500
17272140000.150.01511.110.140.150.1383436