Capricorn Energy PLC (PK) (CRNCD)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0.45 | 10.5882352941 | 4.25 | 4.7 | 4.25 | 873 | 4.50289948 | DR |
| 26 | -0.06 | -1.26050420168 | 4.76 | 4.76 | 4.18 | 1069 | 4.59653335 | DR |
| 52 | 0.81 | 20.822622108 | 3.89 | 4.76 | 3.8 | 909 | 4.37108528 | DR |
| 156 | -2.785 | -37.207748831 | 7.485 | 7.725 | 3.8 | 914 | 5.17278776 | DR |
| 260 | -10.89032996 | -69.8531075862 | 15.59032996 | 16.86300995 | 3.8 | 915 | 8.91142059 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725571800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725485400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725399000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725053400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724967000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724880600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724794200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724707800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724448600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724362200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724275800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724189400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724103000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723843800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723757400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723671000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723584600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723498200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723239000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723152600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723066200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722979800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722892800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722633600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722547200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722460800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722374400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722288000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1722028800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721942400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721856000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721769600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721683200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721424000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721337600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721251200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721164800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721078400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1720819200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1720732800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1720646400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1720560000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1720473600 | 4.7 | 0.12 | 2.62 | 4.7 | 4.7 | 4.7 | 392 |
| 1720214580 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1720041780 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1719955380 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1719868980 | 4.58 | 0.11 | 2.46 | 4.58 | 4.58 | 4.58 | 289 |
| 1719610020 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.47 | 161 |
| 1719523440 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1719437040 | 4.46 | -0.13 | -2.83 | 4.48 | 4.48 | 4.46 | 888 |
| 1719350640 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1719264240 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1719005040 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1718918640 | 4.59 | 0.09 | 2.00 | 4.5 | 4.59 | 4.5 | 631 |
| 1718746140 | 4.5 | 0.25 | 5.88 | 4.46 | 4.5 | 4.35 | 3346 |
| 1718659500 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1718400300 | 4.25 | -0.41 | -8.80 | 4.25 | 4.25 | 4.25 | 401 |
| 1718314140 | 4.66 | -0.08 | -1.58 | 4.48 | 4.66 | 4.18 | 981 |
| 1718227380 | 4.735 | -0.03 | -0.53 | 4.67 | 4.735 | 4.67 | 3153 |
| 1718141340 | 4.76 | 0.6 | 14.43 | 4.76 | 4.76 | 4.76 | 447 |
| 1718055000 | 4.1597 | 0 | 0.00 | 4.1597 | 4.1597 | 4.1597 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
