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 | -0.3 | -5.09337860781 | 5.89 | 5.9 | 5.03 | 1995 | 5.66903008 | DR |
| 4 | -0.61 | -9.83870967742 | 6.2 | 6.3 | 5.03 | 1233 | 5.89759166 | DR |
| 12 | 0.59 | 11.8 | 5 | 6.3 | 4.67 | 1211 | 5.50166126 | DR |
| 26 | 0.2519398 | 4.7196882493 | 5.3380602 | 7.04840527 | 4.67 | 6466 | 5.97436607 | DR |
| 52 | -2.5039322 | -30.9359176495 | 8.0939322 | 9.59422423 | 3.69460014 | 5439 | 6.56358228 | DR |
| 156 | -13.66745082 | -70.9722743044 | 19.25745082 | 25.98742311 | 3.69460014 | 8869 | 18.58330704 | DR |
| 260 | -15.28913089 | -73.2268549421 | 20.87913089 | 25.98742311 | 3.69460014 | 15553 | 17.7757274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 5.59 | 0.04 | 0.68 | 5.59 | 5.59 | 5.59 | 200 |
| 1726608120 | 5.5525 | 0 | 0.00 | 5.5525 | 5.5525 | 5.5525 | 0 |
| 1726521720 | 5.5525 | -0.35 | -5.89 | 5.03 | 5.8 | 5.03 | 2652 |
| 1726262940 | 5.9 | -0.05 | -0.84 | 5.89 | 5.9 | 5.89 | 1338 |
| 1726176240 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1726089840 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1726003440 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725917040 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725657840 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725571440 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725485040 | 5.95 | 0 | 0.00 | 6 | 6 | 5.95 | 3138 |
| 1725398880 | 5.95 | -0.28 | -4.49 | 5.96 | 5.96 | 5.95 | 310 |
| 1725053340 | 6.23 | 0.21 | 3.49 | 6.23 | 6.23 | 6.23 | 281 |
| 1724966400 | 6.0199999 | -0.28 | -4.44 | 6.0199999 | 6.0199999 | 6.0199999 | 785 |
| 1724880480 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1724794080 | 6.3 | 0.35 | 5.88 | 6 | 6.3 | 6 | 602 |
| 1724707740 | 5.95 | -0.04 | -0.58 | 5.95 | 5.95 | 5.95 | 257 |
| 1724448540 | 5.985 | 0 | 0.00 | 5.985 | 5.985 | 5.985 | 0 |
| 1724362140 | 5.985 | -0.22 | -3.47 | 6.2 | 6.2 | 5.985 | 2840 |
| 1724275380 | 6.2 | 0.25 | 4.20 | 6.2 | 6.2 | 6.2 | 125 |
| 1724188800 | 5.95 | 0.14 | 2.41 | 5.95 | 5.95 | 5.95 | 455 |
| 1724102880 | 5.8099999 | 0.11 | 1.93 | 5.7 | 5.8099999 | 5.7 | 245 |
| 1723843740 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 538 |
| 1723756860 | 5.7 | 0.06 | 1.06 | 5.7 | 5.7 | 5.7 | 2000 |
| 1723670700 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1723584300 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1723497900 | 5.64 | -0.04 | -0.71 | 6 | 6 | 5.64 | 468 |
| 1723238400 | 5.6802 | 0.43 | 8.19 | 5.47 | 5.75 | 5.47 | 7179 |
| 1723152000 | 5.25 | 0.26 | 5.21 | 5.24 | 5.25 | 5.24 | 1022 |
| 1723065720 | 4.99 | 0.09 | 1.84 | 5.24 | 5.24 | 4.99 | 1540 |
| 1722979800 | 4.9 | 0.06 | 1.24 | 4.98 | 4.98 | 4.89 | 2410 |
| 1722893340 | 4.84 | 0.15 | 3.20 | 4.84 | 4.84 | 4.84 | 150 |
| 1722634140 | 4.69 | 0.01 | 0.21 | 4.69 | 4.69 | 4.69 | 314 |
| 1722547620 | 4.68 | -0.3 | -6.02 | 4.68 | 4.68 | 4.68 | 392 |
| 1722461340 | 4.98 | -0.01 | -0.20 | 4.99 | 4.99 | 4.98 | 2000 |
| 1722374820 | 4.99 | 0.16 | 3.36 | 5 | 5 | 4.9513 | 850 |
| 1722288540 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1722029340 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1721942940 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1721856540 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1721770140 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1721683740 | 4.828 | 0.16 | 3.38 | 4.828 | 4.828 | 4.828 | 101 |
| 1721424180 | 4.67 | -0.32 | -6.41 | 4.67 | 4.67 | 4.67 | 182 |
| 1721337960 | 4.99 | -0.01 | -0.20 | 4.99 | 4.994 | 4.92 | 3056 |
| 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 |
| 1720618200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720531800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720445400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720186200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1720013400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719927000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719840600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719581400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719495000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719408600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719322200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719235800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718976600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1718890200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
