Dark

CPRRF
CAPRICE RES LTD
stock OTC

Inactive

Apr 26, 2023

0.2800USD+11.288%(+0.0284)34,403

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-26	0.241000	0.301500	0.241000	0.280000	+11.288%	34,403	0.000%
2023-04-25	0.257000	0.275000	0.245300	0.251600	-7.432%	175,865	+11.288%
2023-04-24	0.313500	0.316200	0.270000	0.271800	-11.667%	132,562	+3.017%
2023-04-21	0.314300	0.327800	0.307200	0.307700	-5.323%	136,493	-9.002%
2023-04-20	0.319300	0.330000	0.305400	0.325000	+1.721%	45,512	-13.846%
2023-04-19	0.349200	0.349200	0.306500	0.319500	-4.911%	114,181	-12.363%
2023-04-18	0.331600	0.349400	0.323200	0.336000	+3.960%	104,527	-16.667%
2023-04-17	0.305000	0.330000	0.290000	0.323200	+8.639%	88,205	-13.366%
2023-04-14	0.319900	0.319900	0.281500	0.297500	+3.767%	147,796	-5.882%
2023-04-13	0.251000	0.309400	0.251000	0.286700	+3.726%	57,567	-2.337%
2023-04-12	0.323500	0.323500	0.276400	0.276400	-12.863%	127,146	+1.302%
2023-04-11	0.290100	0.346100	0.290000	0.317200	-6.706%	189,485	-11.728%
2023-04-10	0.330000	0.349000	0.316040	0.340000	+6.986%	383,544	-17.647%
2023-04-06	0.279900	0.320000	0.254500	0.317800	+21.390%	1,107,670	-11.894%
2023-04-05	0.250000	0.262900	0.235000	0.261800	+9.265%	299,894	+6.952%
2023-04-04	0.240000	0.240200	0.231930	0.239600	+3.436%	140,408	+16.861%
2023-04-03	0.250000	0.250000	0.225120	0.231640	+7.290%	165,804	+20.877%
2023-03-31	0.240325	0.240325	0.210950	0.215900	-6.476%	76,004	+29.690%
2023-03-30	0.222200	0.238400	0.215200	0.230850	+7.024%	94,288	+21.291%
2023-03-29	0.200000	0.215700	0.195000	0.215700	+7.850%	304,433	+29.810%
2023-03-28	0.205900	0.220000	0.200000	0.200000	-1.672%	172,600	+40.000%
2023-03-27	0.202300	0.203400	0.194900	0.203400	+2.753%	145,200	+37.660%
2023-03-24	0.180000	0.205000	0.180000	0.197950	+5.293%	153,960	+41.450%
2023-03-23	0.170000	0.205300	0.170000	0.188000	+21.290%	147,067	+48.936%
2023-03-22	0.155000	0.155000	0.155000	0.155000	-4.615%	200	+80.645%
2023-03-21	0.170000	0.170000	0.162500	0.162500	+8.333%	17,608	+72.308%
2023-03-20	0.155600	0.163000	0.150000	0.150000	-11.765%	28,665	+86.667%
2023-03-17	0.164200	0.170000	0.164200	0.170000	-13.574%	42,301	+64.706%
2023-03-16	0.200200	0.203000	0.196700	0.196700	-7.435%	29,385	+42.349%
2023-03-15	0.200000	0.212500	0.175000	0.212500	+4.938%	13,911	+31.765%
2023-03-14	0.202500	0.202500	0.202500	0.202500	+9.223%	58,700	+38.272%
2023-03-13	0.185500	0.202500	0.180000	0.185400	+6.834%	24,199	+51.025%
2023-03-10	0.222500	0.222500	0.170000	0.173540	-22.004%	53,631	+61.346%
2023-03-09	0.197500	0.222500	0.197500	0.222500	+1.136%	12,550	+25.843%
2023-03-08	0.195000	0.220000	0.195000	0.220000	+10.000%	3,650	+27.273%
2023-03-07	0.200000	0.200000	0.200000	0.200000	-1.235%	15,000	+40.000%
2023-03-06	0.225000	0.225000	0.202500	0.202500	-3.571%	3,140	+38.272%
2023-03-03	0.213600	0.220000	0.210000	0.210000	0.000%	5,750	+33.333%
2023-03-02	0.213050	0.213050	0.210000	0.210000	+0.095%	24,100	+33.333%
2023-03-01	0.215000	0.235000	0.205000	0.209800	+19.886%	84,665	+33.460%
2023-02-28	0.175000	0.175000	0.175000	0.175000	-2.778%	9,178	+60.000%
2023-02-27	0.190000	0.200000	0.180000	0.180000	+2.798%	35,550	+55.556%
2023-02-23	0.170000	0.215000	0.170000	0.175100	+3.000%	3,085	+59.909%
2023-02-22	0.200000	0.205000	0.170000	0.170000	-10.526%	16,500	+64.706%
2023-02-21	0.192500	0.192500	0.175000	0.190000	-9.524%	10,150	+47.368%
2023-02-17	0.212400	0.212400	0.210000	0.210000	-4.545%	5,180	+33.333%
2023-02-16	0.220000	0.220000	0.210000	0.220000	+1.523%	71,600	+27.273%
2023-02-15	0.245000	0.245000	0.215000	0.216700	+0.744%	84,919	+29.211%
2023-02-14	0.240000	0.240000	0.215000	0.215100	+43.400%	9,308	+30.172%
2023-02-13	0.250400	0.300000	0.150000	0.150000	-28.571%	5,526	+86.667%
2023-02-10	0.210000	0.210000	0.210000	0.210000	0.000%	26,100	+33.333%
2023-02-09	0.235000	0.235000	0.210000	0.210000	-10.638%	6,049	+33.333%
2023-02-08	0.175000	0.235000	0.175000	0.235000	+55.939%	6,875	+19.149%
2023-02-07	0.197000	0.197000	0.150700	0.150700	-14.979%	15,314	+85.800%
2023-02-06	0.160700	0.200000	0.152000	0.177250	+1.286%	52,266	+57.969%
2023-02-03	0.177000	0.179300	0.175000	0.175000	-1.130%	43,700	+60.000%
2023-02-02	0.235000	0.235000	0.150200	0.177000	+17.921%	291,492	+58.192%
2023-02-01	0.162700	0.235000	0.150100	0.150100	-5.597%	49,320	+86.542%
2023-01-31	0.160000	0.168800	0.159000	0.159000	-0.625%	41,725	+76.101%
2023-01-30	0.158000	0.160000	0.158000	0.160000	-5.882%	16,500	+75.000%
2023-01-27	0.160000	0.170000	0.150100	0.170000	-5.556%	53,775	+64.706%
2023-01-26	0.170000	0.200000	0.154000	0.180000	+16.129%	275,010	+55.556%
2023-01-25	0.179800	0.200000	0.120000	0.155000	+1.307%	110,982	+80.645%
2023-01-24	0.130000	0.186000	0.130000	0.153000	+27.500%	174,376	+83.007%
2023-01-23	0.113000	0.150000	0.108400	0.120000	+7.431%	164,203	+133.333%
2023-01-19	0.112800	0.112800	0.111700	0.111700	+329.615%	1,155	+150.671%
2023-01-12	0.026000	0.026000	0.026000	0.026000	+8.333%	645	+976.923%
2023-01-06	0.024000	0.024000	0.024000	0.024000	+3,328.571%	307	+1,066.667%
2022-12-27	0.100000	0.228000	0.000700	0.000700	-99.300%	55,284	+39,900.000%
2022-12-23	0.100000	0.100000	0.100000	0.100000	-28.571%	62,000	+180.000%
2022-12-22	0.140000	0.140000	0.140000	0.140000	+6.061%	4,000	+100.000%
2022-12-21	0.117800	0.132000	0.117800	0.132000	-5.714%	13,050	+112.121%
2022-12-20	0.140000	0.140000	0.140000	0.140000	+7.692%	5,562	+100.000%
2022-12-19	0.235000	0.235000	0.100100	0.130000	-24.638%	52,646	+115.385%
2022-12-16	0.120000	0.235000	0.110000	0.172500	+50.524%	7,134	+62.319%
2022-12-14	0.235000	0.235000	0.114600	0.114600	-11.846%	7,850	+144.328%
2022-12-13	0.210000	0.235000	0.122000	0.130000	+6.209%	11,925	+115.385%
2022-12-12	0.120000	0.200000	0.120000	0.122400	+2.771%	70,363	+128.758%
2022-12-08	0.119100	0.119100	0.119100	0.119100	+8.273%	1,178	+135.097%
2022-12-01	0.100000	0.110000	0.100000	0.110000	+12.137%	8,500	+154.545%
2022-10-28	0.108000	0.112700	0.098094	0.098094	-0.333%	10,500	+185.440%
2022-10-27	0.094950	0.109700	0.094950	0.098422	-1.578%	41,100	+184.489%
2022-10-26	0.100000	0.100000	0.100000	0.100000	0.000%	14,800	+180.000%
2022-10-24	0.129900	0.129900	0.100000	0.100000	-18.567%	1,207	+180.000%
2022-10-21	0.122800	0.122800	0.122800	0.122800	+11.636%	100	+128.013%
2022-10-20	0.123000	0.123000	0.110000	0.110000	+2.421%	1,470	+154.545%
2022-10-17	0.108000	0.108000	0.107400	0.107400	-7.414%	5,000	+160.708%
2022-10-05	0.110000	0.116000	0.098100	0.116000	+0.433%	22,969	+141.379%
2022-10-04	0.115500	0.115500	0.115500	0.115500	+17.938%	230	+142.424%
2022-09-30	0.097933	0.097933	0.097933	0.097933	+1.223%	6,437	+185.910%
2022-09-26	0.096750	0.096750	0.096750	0.096750	-19.776%	200	+189.406%
2022-09-22	0.120600	0.120600	0.120600	0.120600	-11.324%	2,300	+132.172%
2022-09-21	0.136000	0.136000	0.136000	0.136000	+27.700%	1,483	+105.882%
2022-09-19	0.106500	0.106500	0.106500	0.106500	+13.539%	1,811	+162.911%
2022-09-13	0.093800	0.093800	0.093800	0.093800	-22.735%	1,000	+198.507%
2022-09-12	0.151000	0.151000	0.121400	0.121400	-9.773%	2,600	+130.643%
2022-09-09	0.134550	0.134550	0.134550	0.134550	+12.125%	1,000	+108.101%
2022-09-08	0.120000	0.120000	0.120000	0.120000	-4.382%	47,500	+133.333%
2022-09-06	0.142000	0.142000	0.125500	0.125500	-0.088%	6,321	+123.108%
2022-09-02	0.141000	0.141000	0.125440	0.125610	+4.675%	13,298	+122.912%
2022-09-01	0.108150	0.127000	0.108150	0.120000	+1.868%	22,519	+133.333%
2022-08-31	0.110500	0.117800	0.110500	0.117800	+46.335%	1,857	+137.691%
2022-08-29	0.080500	0.080500	0.080500	0.080500	+10.123%	10,000	+247.826%
2022-08-26	0.070000	0.073100	0.069980	0.073100	+22.857%	73,000	+283.037%
2022-08-25	0.059100	0.060000	0.053000	0.059500	+26.596%	192,500	+370.588%
2022-08-24	0.047000	0.047000	0.047000	0.047000	-14.545%	2,500	+495.745%
2022-08-23	0.055000	0.055000	0.055000	0.055000	+7.949%	100	+409.091%
2022-08-22	0.050950	0.050950	0.050950	0.050950	-0.098%	2,297	+449.558%
2022-08-19	0.051800	0.052000	0.050050	0.051000	+8.280%	100,010	+449.020%
2022-08-18	0.050000	0.050660	0.047000	0.047100	-5.800%	23,251	+494.480%
2022-08-17	0.060000	0.060000	0.050000	0.050000	-16.667%	4,000	+460.000%
2022-08-16	0.060000	0.060000	0.060000	0.060000	+12.782%	300	+366.667%
2022-08-15	0.050000	0.053200	0.050000	0.053200	-9.983%	212,011	+426.316%
2022-08-12	0.059100	0.059100	0.059100	0.059100	-8.244%	3,000	+373.773%
2022-08-11	0.057920	0.064410	0.057920	0.064410	+0.641%	3,000	+334.715%
2022-08-08	0.061000	0.064000	0.061000	0.064000	-0.312%	750	+337.500%
2022-08-01	0.049900	0.064200	0.049900	0.064200	+20.904%	43,693	+336.137%
2022-07-29	0.053100	0.053100	0.053100	0.053100	-26.403%	200	+427.307%
2022-07-28	0.072150	0.072150	0.072150	0.072150	-6.177%	1,000	+288.080%
2022-07-27	0.076900	0.076900	0.076900	0.076900	0.000%	17,000	+264.109%
2022-07-26	0.076900	0.076900	0.076900	0.076900	+8.310%	36,000	+264.109%
2022-07-25	0.071000	0.071000	0.071000	0.071000	+41.069%	25,300	+294.366%
2022-07-22	0.050330	0.050330	0.050330	0.050330	-8.491%	250	+456.328%
2022-07-20	0.055000	0.055000	0.055000	0.055000	0.000%	25,000	+409.091%
2022-07-19	0.063740	0.063740	0.055000	0.055000	+10.787%	15,200	+409.091%
2022-07-18	0.054550	0.054550	0.049645	0.049645	-23.623%	11,000	+464.004%
2022-07-15	0.065000	0.065000	0.065000	0.065000	+1.404%	2,000	+330.769%
2022-07-13	0.069880	0.069880	0.064100	0.064100	-16.099%	10,500	+336.817%
2022-07-12	0.076000	0.076400	0.076000	0.076400	+6.407%	6,700	+266.492%
2022-07-11	0.071800	0.071800	0.071800	0.071800	+5.588%	1,000	+289.972%
2022-07-08	0.068000	0.068000	0.068000	0.068000	-14.787%	1,000	+311.765%
2022-07-01	0.079800	0.079800	0.079800	0.079800	-25.560%	380	+250.877%
2022-06-28	0.107200	0.107200	0.107200	0.107200	+5.098%	100	+161.194%
2022-06-23	0.113400	0.113400	0.102000	0.102000	-19.112%	3,500	+174.510%
2022-06-21	0.126100	0.126100	0.126100	0.126100	+40.111%	400	+122.046%
2022-06-17	0.089260	0.090000	0.089260	0.090000	+18.421%	40,300	+211.111%
2022-06-16	0.076000	0.076000	0.076000	0.076000	0.000%	2,000	+268.421%
2022-06-15	0.076000	0.076000	0.076000	0.076000	+0.396%	1,045	+268.421%
2022-06-14	0.079244	0.096000	0.075700	0.075700	-7.277%	25,800	+269.881%
2022-06-13	0.081641	0.081641	0.081641	0.081641	-15.037%	1,000	+242.965%
2022-06-08	0.096090	0.096090	0.096090	0.096090	-5.794%	1,000	+191.393%
2022-06-07	0.102000	0.102000	0.102000	0.102000	+8.511%	200	+174.510%
2022-06-06	0.087700	0.094000	0.085000	0.094000	-2.993%	5,913	+197.872%
2022-05-31	0.083100	0.096900	0.083100	0.096900	-0.666%	7,420	+188.958%
2022-05-27	0.098200	0.098200	0.086300	0.097550	+6.033%	7,162	+187.032%
2022-05-26	0.092000	0.092000	0.092000	0.092000	+0.327%	12,800	+204.348%
2022-05-24	0.099000	0.099000	0.091700	0.091700	-16.332%	80,000	+205.344%
2022-05-23	0.099500	0.109600	0.099500	0.109600	+9.600%	10,005	+155.474%
2022-05-20	0.102460	0.119900	0.099000	0.100000	-7.919%	21,900	+180.000%
2022-05-19	0.107500	0.115000	0.096000	0.108600	-4.737%	73,291	+157.827%
2022-05-18	0.110000	0.124000	0.105700	0.114000	-2.062%	20,601	+145.614%
2022-05-17	0.116000	0.137000	0.106420	0.116400	+0.345%	52,396	+140.550%
2022-05-16	0.120000	0.130000	0.100000	0.116000	+13.837%	208,326	+141.379%
2022-05-12	0.101900	0.101900	0.101900	0.101900	-7.364%	1,600	+174.779%
2022-05-11	0.110000	0.110000	0.110000	0.110000	-2.569%	1,500	+154.545%
2022-05-10	0.119500	0.121000	0.107600	0.112900	-5.365%	4,036	+148.007%
2022-05-09	0.120000	0.127000	0.119300	0.119300	-0.831%	28,521	+134.702%
2022-05-06	0.125000	0.125000	0.120300	0.120300	-2.953%	6,850	+132.751%
2022-05-05	0.120000	0.130000	0.120000	0.123960	+3.214%	22,933	+125.879%
2022-05-04	0.124862	0.131000	0.120100	0.120100	-7.615%	18,178	+133.139%
2022-05-03	0.127260	0.130000	0.120000	0.130000	+7.929%	69,162	+115.385%
2022-05-02	0.125200	0.132860	0.093090	0.120450	-5.083%	26,100	+132.462%
2022-04-29	0.134600	0.137000	0.120000	0.126900	-0.079%	14,416	+120.646%
2022-04-28	0.129540	0.131480	0.127000	0.127000	-2.006%	9,971	+120.472%
2022-04-27	0.137500	0.146000	0.129600	0.129600	-7.429%	7,700	+116.049%
2022-04-26	0.149681	0.149685	0.135100	0.140000	-4.762%	19,664	+100.000%
2022-04-25	0.160000	0.168000	0.147000	0.147000	-0.068%	3,871	+90.476%
2022-04-22	0.152500	0.152500	0.147100	0.147100	-3.856%	12,017	+90.347%
2022-04-21	0.160000	0.160000	0.150600	0.153000	-2.980%	37,280	+83.007%
2022-04-20	0.150000	0.158300	0.150000	0.157700	+1.676%	24,480	+77.552%
2022-04-19	0.164000	0.164000	0.152100	0.155100	+0.323%	25,472	+80.529%
2022-04-18	0.168000	0.168000	0.152600	0.154600	+3.828%	24,519	+81.113%
2022-04-13	0.150000	0.155900	0.148900	0.148900	+6.130%	45,277	+88.046%
2022-04-12	0.137500	0.140300	0.137500	0.140300	+2.196%	4,670	+99.572%
2022-04-11	0.156000	0.156000	0.137285	0.137285	-10.854%	8,133	+103.955%
2022-04-08	0.154000	0.154000	0.154000	0.154000	+11.675%	475	+81.818%
2022-04-07	0.135000	0.139000	0.133520	0.137900	+2.987%	19,800	+103.046%
2022-04-06	0.133900	0.133900	0.133900	0.133900	-0.379%	250	+109.111%
2022-04-05	0.134410	0.134410	0.134410	0.134410	+6.590%	1,500	+108.318%
2022-04-04	0.142200	0.142200	0.126100	0.126100	-6.454%	12,030	+122.046%
2022-04-01	0.143900	0.143900	0.130100	0.134800	+8.885%	6,600	+107.715%
2022-03-31	0.137300	0.137300	0.123800	0.123800	-4.916%	11,928	+126.171%
2022-03-30	0.130200	0.130200	0.130200	0.130200	+8.500%	1,500	+115.054%
2022-03-29	0.138100	0.149495	0.120000	0.120000	-14.286%	257,935	+133.333%
2022-03-28	0.157200	0.177900	0.140000	0.140000	-0.709%	178,900	+100.000%
2022-03-25	0.184000	0.184000	0.141000	0.141000	-15.569%	8,530	+98.582%
2022-03-24	0.146220	0.167000	0.146220	0.167000	-9.190%	13,600	+67.665%
2022-03-23	0.189900	0.189900	0.183900	0.183900	-2.492%	16,010	+52.257%
2022-03-21	0.181500	0.188600	0.181500	0.188600	-0.632%	2,970	+48.462%
2022-03-18	0.189800	0.189800	0.189800	0.189800	-1.197%	8,982	+47.524%
2022-03-17	0.192100	0.192100	0.192100	0.192100	+0.313%	250	+45.757%
2022-03-16	0.194900	0.194900	0.191500	0.191500	-3.283%	1,200	+46.214%
2022-03-14	0.187800	0.198000	0.187800	0.198000	-3.650%	3,000	+41.414%
2022-03-11	0.205500	0.205500	0.205500	0.205500	+3.840%	1,072	+36.253%
2022-03-10	0.197900	0.197900	0.197900	0.197900	-5.582%	2,830	+41.486%
2022-03-07	0.211800	0.211800	0.209600	0.209600	-0.616%	2,100	+33.588%
2022-03-04	0.210900	0.210900	0.210900	0.210900	-4.897%	170	+32.764%
2022-03-01	0.226600	0.226600	0.185350	0.221760	-3.583%	4,500	+26.263%
2022-02-25	0.230000	0.230000	0.230000	0.230000	+6.089%	5,000	+21.739%
2022-02-22	0.209000	0.216800	0.209000	0.216800	-17.567%	19,500	+29.151%
2022-02-17	0.230000	0.263000	0.230000	0.263000	+21.198%	48,500	+6.464%
2022-02-16	0.210000	0.217000	0.199626	0.217000	-1.899%	31,335	+29.032%
2022-02-14	0.190900	0.221200	0.190900	0.221200	+26.061%	101,000	+26.582%
2022-02-10	0.185000	0.185000	0.175470	0.175470	+8.516%	14,501	+59.571%
2022-02-09	0.161700	0.161700	0.161700	0.161700	-9.259%	400	+73.160%
2022-02-08	0.120300	0.178200	0.120300	0.178200	+7.609%	6,000	+57.127%
2022-02-07	0.165600	0.165600	0.165600	0.165600	-10.147%	5,000	+69.082%
2022-02-04	0.192300	0.192300	0.117600	0.184300	+4.195%	3,000	+51.926%
2022-02-03	0.176880	0.176880	0.176880	0.176880	-5.158%	1,000	+58.299%
2022-01-26	0.186500	0.186500	0.186500	0.186500	-1.842%	5,000	+50.134%
2022-01-24	0.205000	0.205000	0.170000	0.190000	+21.717%	7,400	+47.368%
2022-01-21	0.156100	0.156100	0.156100	0.156100	-13.278%	10,000	+79.372%
2022-01-20	0.180000	0.180000	0.180000	0.180000	-5.263%	3,000	+55.556%
2022-01-18	0.190000	0.190000	0.190000	0.190000	+1.766%	5,000	+47.368%
2022-01-13	0.186702	0.186702	0.186702	0.186702	-6.649%	3,000	+49.972%
2022-01-11	0.195900	0.200000	0.195900	0.200000	+11.111%	57,649	+40.000%
2022-01-05	0.180000	0.180000	0.180000	0.180000	0.000%	6,000	+55.556%

.dark-mode .SWXKkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWXKkl{ color: #333333; background-color: white; border: 2px solid #333333; }CPRRFCAPRICE RES LTDstock OTC

CPRRF
CAPRICE RES LTD
stock OTC