CAI
CAPITAN INVESTMENT LTD
stockCVE
InactiveJul 30, 2024 4:00:00 PM EDT
0.02CAD0.000%(0.00)
CAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-07-30 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 1,000 | 0.000% |
| 2024-07-26 | 0.01500 | 0.0250 | 0.01500 | 0.0200 | +33.333% | 137,000 | 0.000% |
| 2024-07-25 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-07-24 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2024-07-23 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 3,333 | +100.000% |
| 2024-07-11 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-07-10 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2024-07-08 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | 0.000% | 50,000 | +100.000% |
| 2024-07-05 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | 0.000% | 10,000 | +100.000% |
| 2024-07-03 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 1,666 | +100.000% |
| 2024-06-03 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-05-17 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-05-08 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2024-04-19 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 9,060 | +100.000% |
| 2024-04-11 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-04-08 | 0.00500 | 0.0150 | 0.00500 | 0.0150 | 0.000% | 50,000 | +33.333% |
| 2024-03-27 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-03-13 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2024-01-11 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2024-01-09 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 50,000 | +100.000% |
| 2023-12-11 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 3,000 | +33.333% |
| 2023-12-08 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 3,333 | +100.000% |
| 2023-11-14 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2023-11-10 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 133,000 | +100.000% |
| 2023-11-03 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2023-11-02 | 0.01500 | 0.0150 | 0.01000 | 0.0100 | -33.333% | 2,000 | +100.000% |
| 2023-10-30 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-10-26 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2023-10-25 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | 0.000% | 2,500 | +100.000% |
| 2023-10-24 | 0.01500 | 0.0150 | 0.01000 | 0.0100 | 0.000% | 6,000 | +100.000% |
| 2023-10-23 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 3,000 | +100.000% |
| 2023-10-13 | 0.01500 | 0.0150 | 0.01000 | 0.0150 | +50.000% | 37,000 | +33.333% |
| 2023-10-12 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -50.000% | 100,000 | +100.000% |
| 2023-10-02 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2023-09-26 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2023-09-25 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | 0.000% | 4,000 | +100.000% |
| 2023-09-22 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 3,024 | +100.000% |
| 2023-09-13 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-09-12 | 0.01000 | 0.0150 | 0.01000 | 0.0150 | 0.000% | 10,000 | +33.333% |
| 2023-09-11 | 0.02000 | 0.0200 | 0.01500 | 0.0150 | 0.000% | 3,000 | +33.333% |
| 2023-09-07 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 1,000 | +33.333% |
| 2023-08-30 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 15,000 | 0.000% |
| 2023-08-28 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 3,024 | 0.000% |
| 2023-08-01 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2023-07-11 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-07-10 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 1,000 | +33.333% |
| 2023-06-12 | 0.01500 | 0.0200 | 0.01500 | 0.0200 | +33.333% | 4,000 | 0.000% |
| 2023-05-31 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 1,000 | +33.333% |
| 2023-05-19 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 1,000 | 0.000% |
| 2023-05-18 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 1,000 | 0.000% |
| 2023-05-15 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 5,000 | 0.000% |
| 2023-05-12 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 7,000 | +33.333% |
| 2023-04-17 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2023-04-13 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-04-12 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 19,100 | +33.333% |
| 2023-03-09 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2023-03-06 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 2,000 | +33.333% |
| 2023-02-06 | 0.01500 | 0.0200 | 0.01500 | 0.0200 | +100.000% | 42,069 | 0.000% |
| 2023-02-03 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 3,000 | +100.000% |
| 2023-01-31 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2023-01-30 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 1,999 | +100.000% |
| 2023-01-24 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 2,000 | +33.333% |
| 2023-01-23 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 1,000 | +100.000% |
| 2023-01-19 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-01-05 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2023-01-03 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2022-12-30 | 0.01000 | 0.0100 | 0.01000 | 0.0100 | -33.333% | 4,507 | +100.000% |
| 2022-12-14 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2022-12-13 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 39,108 | +33.333% |
| 2022-12-08 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 4,899 | +33.333% |
| 2022-12-07 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 11,500 | +33.333% |
| 2022-12-01 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 1,000 | 0.000% |
| 2022-11-23 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-11-22 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 45,000 | +33.333% |
| 2022-11-07 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-11-04 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 1,500 | +33.333% |
| 2022-10-28 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 1,000 | 0.000% |
| 2022-10-17 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-10-13 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 19,000 | +33.333% |
| 2022-10-05 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | +50.000% | 1,000 | +33.333% |
| 2022-10-04 | 0.01500 | 0.0150 | 0.01000 | 0.0100 | -60.000% | 128,002 | +100.000% |
| 2022-09-26 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 1,611 | -20.000% |
| 2022-09-21 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 1,000 | -20.000% |
| 2022-09-20 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 2,000 | 0.000% |
| 2022-09-06 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-08-31 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 3,000 | +33.333% |
| 2022-08-24 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-08-23 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2022-08-16 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 1,000 | +33.333% |
| 2022-07-28 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -40.000% | 51,000 | +33.333% |
| 2022-07-06 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 10,000 | -20.000% |
| 2022-06-28 | 0.02000 | 0.0250 | 0.02000 | 0.0250 | +25.000% | 6,000 | -20.000% |
| 2022-06-27 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-06-24 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -25.000% | 3,000 | +33.333% |
| 2022-06-23 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | +33.333% | 1,000 | 0.000% |
| 2022-06-22 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 32,000 | +33.333% |
| 2022-06-21 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | 0.000% | 12,800 | +33.333% |
| 2022-06-17 | 0.02000 | 0.0200 | 0.01500 | 0.0150 | -40.000% | 100,000 | +33.333% |
| 2022-06-07 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 433,000 | -20.000% |
| 2022-06-02 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 35,000 | -20.000% |
| 2022-05-30 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 1,000 | -20.000% |
| 2022-05-19 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 1,000 | -20.000% |
| 2022-05-18 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | -20.000% | 1,000 | 0.000% |
| 2022-05-12 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 1,600 | -20.000% |
| 2022-05-09 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 3,000 | -20.000% |
| 2022-04-18 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 40,001 | -20.000% |
| 2022-04-08 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 1,000 | -20.000% |
| 2022-04-06 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | -20.000% | 12,500 | 0.000% |
| 2022-04-01 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 31,000 | -20.000% |
| 2022-03-31 | 0.02500 | 0.0250 | 0.02000 | 0.0250 | +25.000% | 4,000 | -20.000% |
| 2022-03-30 | 0.02500 | 0.0250 | 0.02000 | 0.0200 | -20.000% | 13,500 | 0.000% |
| 2022-03-28 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 54,656 | -20.000% |
| 2022-03-25 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | -20.000% | 22,000 | 0.000% |
| 2022-03-22 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 1,000 | -20.000% |
| 2022-03-16 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | -20.000% | 10,000 | 0.000% |
| 2022-03-10 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +25.000% | 1,000 | -20.000% |
| 2022-03-08 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | 0.000% | 6,000 | 0.000% |
| 2022-03-04 | 0.02000 | 0.0200 | 0.02000 | 0.0200 | -20.000% | 25,000 | 0.000% |
| 2022-02-22 | 0.02500 | 0.0250 | 0.01500 | 0.0250 | 0.000% | 198,400 | -20.000% |
| 2022-02-18 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | +66.667% | 1,000 | -20.000% |
| 2022-02-17 | 0.01500 | 0.0150 | 0.01500 | 0.0150 | -40.000% | 28,333 | +33.333% |
| 2022-01-27 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 1,000 | -20.000% |
| 2022-01-24 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 25,000 | -20.000% |
| 2022-01-20 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 1,000 | -20.000% |
| 2022-01-19 | 0.02000 | 0.0250 | 0.01500 | 0.0250 | 0.000% | 22,000 | -20.000% |
| 2022-01-10 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 3,000 | -20.000% |
| 2022-01-07 | 0.02500 | 0.0250 | 0.01500 | 0.0250 | +66.667% | 26,183 | -20.000% |
| 2022-01-06 | 0.02000 | 0.0200 | 0.01500 | 0.0150 | -40.000% | 16,500 | +33.333% |
| 2022-01-04 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 143,000 | -20.000% |
| 2021-12-23 | 0.02500 | 0.0250 | 0.02500 | 0.0250 | 0.000% | 77,000 | -20.000% |