Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captivision Inc. - Ordinary Shares (NQ: CAPT )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 2.620 3.066 2.520 2.680 398,235 +0.21(+8.50%)
Jun 24, 2024 2.870 3.010 2.350 2.470 271,384 -0.48(-16.27%)
Jun 21, 2024 3.050 3.080 2.930 2.950 53,219 -0.12(-3.91%)
Jun 20, 2024 3.110 3.200 3.040 3.070 73,231 +0.00(+0.00%)
Jun 18, 2024 3.200 3.320 3.010 3.070 115,708 -0.24(-7.25%)
Jun 17, 2024 3.130 3.320 3.130 3.310 110,034 +0.13(+4.09%)
Jun 14, 2024 3.500 3.573 3.060 3.180 377,391 +0.04(+1.27%)
Jun 13, 2024 2.910 3.250 2.890 3.140 341,371 +0.26(+9.03%)
Jun 12, 2024 2.870 2.970 2.810 2.880 181,615 +0.14(+5.11%)
Jun 11, 2024 2.990 3.030 2.710 2.740 180,689 -0.25(-8.51%)
Jun 10, 2024 3.120 3.230 2.980 2.995 330,417 +0.00(+0.00%)
Jun 07, 2024 3.350 3.410 2.930 2.995 157,555 -0.40(-11.65%)
Jun 06, 2024 3.430 3.500 3.350 3.390 171,438 -0.09(-2.59%)
Jun 05, 2024 3.780 3.830 3.440 3.480 252,107 -0.06(-1.69%)
Jun 04, 2024 3.700 4.509 3.470 3.540 1,163,868 +0.15(+4.42%)
Jun 03, 2024 4.670 4.890 3.350 3.390 223,109 -1.33(-28.18%)
May 31, 2024 4.840 4.891 4.690 4.720 77,781 -0.16(-3.28%)
May 30, 2024 5.130 5.320 4.820 4.880 94,219 -0.33(-6.33%)
May 29, 2024 5.140 5.720 5.100 5.210 149,701 +0.02(+0.39%)
May 28, 2024 5.300 5.430 5.090 5.190 264,270 +0.10(+1.96%)
May 24, 2024 5.100 5.321 5.069 5.090 89,027 -0.10(-1.93%)
May 23, 2024 5.190 5.360 5.180 5.190 78,586 -0.03(-0.57%)
May 22, 2024 5.220 5.360 5.200 5.220 44,499 +0.02(+0.38%)
May 21, 2024 5.130 5.230 5.050 5.200 85,295 +0.07(+1.36%)
May 20, 2024 5.180 5.240 5.100 5.130 58,126 +0.11(+2.19%)
May 17, 2024 4.870 5.390 4.800 5.020 79,058 +0.22(+4.58%)
May 16, 2024 4.820 4.930 4.790 4.800 44,566 +0.00(+0.00%)
May 15, 2024 4.740 4.900 4.740 4.800 39,040 +0.27(+5.96%)
May 14, 2024 5.030 5.090 4.530 4.530 77,216 -0.51(-10.12%)
May 13, 2024 5.220 5.220 5.010 5.040 35,256 -0.10(-1.95%)
May 10, 2024 5.210 5.220 5.140 5.140 61,362 -0.05(-0.96%)
May 09, 2024 5.040 5.225 5.030 5.190 52,639 +0.17(+3.39%)
May 08, 2024 5.010 5.030 4.940 5.020 31,985 +0.08(+1.62%)
May 07, 2024 4.980 5.050 4.920 4.940 31,877 -0.04(-0.80%)
May 06, 2024 5.120 5.215 4.940 4.980 20,846 -0.07(-1.38%)
May 03, 2024 5.020 5.060 4.895 5.050 32,992 +0.05(+1.00%)
May 02, 2024 5.010 5.060 4.880 5.000 36,631 +0.15(+3.01%)
May 01, 2024 4.930 5.000 4.840 4.854 35,692 -0.10(-1.94%)
Apr 30, 2024 5.120 5.170 4.920 4.950 16,120 -0.13(-2.56%)
Apr 29, 2024 5.370 5.400 5.070 5.080 31,152 -0.30(-5.58%)
Apr 26, 2024 5.060 5.540 5.060 5.380 59,040 +0.36(+7.17%)
Apr 25, 2024 4.900 5.070 4.900 5.020 35,337 +0.11(+2.24%)
Apr 24, 2024 5.880 5.880 4.820 4.910 114,139 -0.95(-16.21%)
Apr 23, 2024 5.760 5.900 5.700 5.860 73,571 -0.09(-1.51%)
Apr 22, 2024 4.840 5.967 4.840 5.950 179,341 +1.31(+28.23%)
Apr 19, 2024 4.900 4.900 4.620 4.640 65,530 -0.28(-5.69%)
Apr 18, 2024 4.970 5.069 4.910 4.920 32,816 -0.03(-0.61%)
Apr 17, 2024 4.940 5.350 4.940 4.950 89,887 +0.00(+0.00%)
Apr 16, 2024 5.100 5.120 4.860 4.950 83,393 -0.12(-2.37%)
Apr 15, 2024 5.110 5.250 5.070 5.070 64,296 -0.05(-0.98%)
Apr 12, 2024 5.110 5.120 5.050 5.120 57,978 +0.00(+0.00%)
Apr 11, 2024 5.190 5.250 5.110 5.120 44,042 -0.16(-3.03%)
Apr 10, 2024 5.550 5.590 5.280 5.280 41,615 -0.31(-5.55%)
Apr 09, 2024 5.690 5.750 5.560 5.590 40,631 -0.08(-1.41%)
Apr 08, 2024 5.780 5.820 5.670 5.670 22,882 -0.13(-2.24%)
Apr 05, 2024 5.890 5.900 5.800 5.800 29,497 -0.07(-1.19%)
Apr 04, 2024 5.840 5.990 5.840 5.870 58,135 +0.05(+0.86%)
Apr 03, 2024 5.750 6.040 5.750 5.820 53,011 -0.01(-0.17%)
Apr 02, 2024 6.050 6.080 5.700 5.830 56,948 -0.29(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.