Capricorn Energy PLC (PK) (CRNCY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721165340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721078940 | 5 | 0.04 | 0.75 | 5 | 5 | 5 | 109 |
| 1720819200 | 4.9629 | -0.04 | -0.74 | 4.95 | 4.9698 | 4.95 | 551 |
| 1720733280 | 5 | 0.65 | 14.94 | 5 | 5 | 5 | 451 |
| 1720647000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720560600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720474200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720215000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720042200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719955800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719869400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719610200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719523800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719437400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719351000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719264600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719005400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718919000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718746200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718659800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718400600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718314200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718227800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718141400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718055000 | 4.35 | -1.19 | -21.51 | 4.35 | 4.35 | 4.35 | 0 |
| 1717795800 | 5.5419002 | -0.72 | -11.50 | 5.7330002 | 5.7330002 | 5.5419002 | 2346 |
| 1717709400 | 6.2617102 | 0.21 | 3.47 | 6.0642402 | 6.2617102 | 5.9878002 | 583 |
| 1717622460 | 6.0515002 | -0.13 | -2.06 | 5.8476602 | 6.4337002 | 5.8476602 | 4709 |
| 1717536360 | 6.1789002 | -0.19 | -3.00 | 6.4974002 | 6.5101402 | 5.5164202 | 26109 |
| 1717450140 | 6.3700002 | -0.32 | -4.76 | 6.3700002 | 6.3700002 | 6.3700002 | 1587 |
| 1717190940 | 6.6885002 | 0.7 | 11.70 | 6.1789002 | 6.9815202 | 6.1789002 | 3474 |
| 1717104540 | 5.9878002 | -0.1 | -1.57 | 6.0833502 | 6.0833502 | 5.9878002 | 15475 |
| 1717018020 | 6.0833502 | 0.04 | 0.74 | 6.0833502 | 6.0833502 | 6.0833502 | 641 |
| 1716931740 | 6.0387602 | 0.14 | 2.38 | 6.1024602 | 6.1152002 | 6.0196502 | 12968 |
| 1716585840 | 5.8986202 | 0.83 | 16.33 | 5.7967002 | 6.1152002 | 5.7330002 | 33098 |
| 1716499740 | 5.0705201 | -0.08 | -1.49 | 5.7967002 | 5.7967002 | 4.9686001 | 12676 |
| 1716412800 | 5.1469601 | -1.67 | -24.49 | 6.1174934 | 6.1789002 | 5.1469601 | 21992 |
| 1716326940 | 6.8159002 | 0.09 | 1.33 | 6.6375402 | 7.0484052 | 6.4846602 | 62410 |
| 1716240180 | 6.7267202 | 0.3 | 4.66 | 6.6248002 | 6.8541202 | 6.5483602 | 20818 |
| 1715981340 | 6.4273302 | 0.39 | 6.43 | 6.4846602 | 6.4846602 | 5.8731402 | 2594 |
| 1715894940 | 6.0387602 | -0.59 | -8.85 | 6.1916402 | 6.3190402 | 5.9814302 | 23269 |
| 1715808000 | 6.6248002 | 0.5 | 8.11 | 6.1279402 | 6.6248002 | 5.8476602 | 5314 |
| 1715722140 | 6.1279402 | 0.18 | 3.00 | 5.9495802 | 6.1279402 | 5.9495802 | 4870 |
| 1715635200 | 5.9495802 | 0.04 | 0.65 | 6.3572602 | 6.3700002 | 5.9495802 | 10054 |
| 1715376000 | 5.9113602 | 0.31 | 5.45 | 5.6100592 | 5.9241002 | 5.6100592 | 4949 |
| 1715289720 | 5.6056002 | 0.1 | 1.73 | 5.5164202 | 5.6056002 | 5.5164202 | 1340 |
| 1715203200 | 5.5100502 | -0.52 | -8.56 | 5.4145002 | 5.5419002 | 5.4145002 | 5478 |
| 1715117340 | 6.0260202 | 0.55 | 10.00 | 5.5419002 | 6.0260202 | 5.4782002 | 5065 |
| 1715030940 | 5.4782002 | 0.11 | 2.14 | 5.7330002 | 5.7330002 | 5.4782002 | 1993 |
| 1714771740 | 5.3635402 | 0.08 | 1.45 | 5.4145002 | 5.7330002 | 5.3635402 | 2055 |
| 1714685340 | 5.2871002 | -0.54 | -9.29 | 5.4145002 | 5.4145002 | 5.2871002 | 759 |
| 1714598400 | 5.8285502 | 0.35 | 6.40 | 5.4782002 | 5.9241002 | 5.4782002 | 770 |
| 1714512600 | 5.4782002 | -0.19 | -3.37 | 5.5546402 | 5.5801202 | 5.4782002 | 20031 |
| 1714425720 | 5.6693002 | -0.32 | -5.32 | 5.9878002 | 5.9878002 | 5.6693002 | 1536 |
| 1714166580 | 5.9878002 | 0.38 | 6.82 | 5.6183402 | 6.0260202 | 5.6183402 | 620 |
| 1714080300 | 5.6056002 | 0.13 | 2.33 | 5.6056002 | 5.6056002 | 5.6056002 | 1832 |
| 1713994020 | 5.4782002 | 0 | 0.00 | 5.4782002 | 5.4782002 | 5.4782002 | 256 |
| 1713907740 | 5.4782002 | 0 | 0.00 | 5.5419002 | 6.0132802 | 5.4782002 | 6193 |
| 1713821340 | 5.4782002 | 0.38 | 7.50 | 5.4782002 | 5.4782002 | 5.4782002 | 17897 |
| 1713533400 | 5.0960001 | 0 | 0.00 | 5.0960001 | 5.0960001 | 5.0960001 | 0 |
| 1713447000 | 5.0960001 | 0 | 0.00 | 5.0960001 | 5.0960001 | 5.0960001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
