Dark

CRNCY
CAPRICORN ENRGY U/ADR
stock OTC

EOD

Jul 28, 2026

10.03USD-0.889%(-0.09)100

Pre-market

0.00USD-100.000%(-10.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	10.03000	10.03000	10.03000	10.03000	-0.889%	100	0.000%
2026-07-23	10.12000	10.12000	10.12000	10.12000	+10.601%	100	-0.889%
2026-07-09	9.17000	9.17000	9.15000	9.15000	+9.844%	200	+9.617%
2026-06-30	7.90000	8.33000	7.90000	8.33000	-4.909%	300	+20.408%
2026-06-17	8.34720	8.76000	8.34720	8.76000	-2.667%	400	+14.498%
2026-06-08	9.00000	9.00000	9.00000	9.00000	+0.458%	158	+11.444%
2026-06-01	8.95895	8.95895	8.95895	8.95895	+9.389%	325	+11.955%
2026-05-22	8.71000	8.71000	8.19000	8.19000	-9.503%	458	+22.466%
2026-05-21	9.05000	9.05000	9.05000	9.05000	+0.780%	100	+10.829%
2026-05-20	8.40000	8.98000	8.40000	8.98000	+2.119%	322	+11.693%
2026-05-18	8.79370	8.79370	8.79370	8.79370	-2.292%	200	+14.059%
2026-05-05	9.00000	9.00000	9.00000	9.00000	+7.656%	611	+11.444%
2026-04-22	8.36000	8.36000	8.36000	8.36000	+5.422%	106	+19.976%
2026-04-15	7.93000	7.93000	7.93000	7.93000	-5.370%	172	+26.482%
2026-04-13	8.38000	8.38000	8.38000	8.38000	-4.338%	17,697	+19.690%
2026-04-09	8.76400	8.76400	8.76000	8.76000	+3.156%	2,732	+14.498%
2026-04-06	8.65500	8.65500	8.49200	8.49200	+0.915%	1,865	+18.111%
2026-04-01	8.41500	8.41500	8.41500	8.41500	+20.214%	200	+19.192%
2026-03-24	7.11000	7.50100	7.00000	7.00000	-2.098%	4,000	+43.286%
2026-03-17	7.15000	7.15000	7.15000	7.15000	-4.667%	122	+40.280%
2026-03-11	7.10000	7.61000	6.89000	7.50000	+4.603%	16,406	+33.733%
2026-02-19	7.17000	7.17000	7.17000	7.17000	+1.991%	277	+39.888%
2026-01-30	6.85000	7.03000	6.85000	7.03000	+17.167%	350	+42.674%
2026-01-16	6.05000	6.10000	6.00000	6.00000	0.000%	1,803	+67.167%
2026-01-14	6.00000	6.00000	6.00000	6.00000	+18.812%	100	+67.167%
2026-01-05	5.05000	5.05000	5.05000	5.05000	+7.447%	100	+98.614%
2025-12-23	4.70000	4.70000	4.70000	4.70000	-13.880%	103	+113.404%
2025-12-08	5.45750	5.45750	5.45750	5.45750	+5.971%	100	+83.784%
2025-11-17	5.15000	5.15000	5.15000	5.15000	+0.195%	104	+94.757%
2025-11-10	5.83000	5.83000	5.14000	5.14000	-1.721%	457	+95.136%
2025-11-07	5.23000	5.23000	5.23000	5.23000	+4.600%	156	+91.778%
2025-11-06	5.00000	5.00000	5.00000	5.00000	-4.762%	580	+100.600%
2025-11-04	5.25000	5.25000	5.25000	5.25000	-5.320%	100	+91.048%
2025-11-03	5.54500	5.54500	5.54500	5.54500	+10.900%	400	+80.884%
2025-10-22	4.85000	5.00000	4.85000	5.00000	-4.762%	300	+100.600%
2025-10-16	5.25000	5.25000	5.25000	5.25000	0.000%	952	+91.048%
2025-10-13	5.25000	5.25000	5.25000	5.25000	-11.017%	100	+91.048%
2025-09-29	5.72500	5.90000	5.17000	5.90000	+2.253%	2,600	+70.000%
2025-09-18	5.77000	5.77000	5.77000	5.77000	+0.208%	101	+73.830%
2025-09-12	5.75800	5.75800	5.75800	5.75800	-5.452%	100	+74.192%
2025-09-11	6.09000	6.09000	6.09000	6.09000	+9.730%	106	+64.696%
2025-09-08	5.55000	5.55000	5.55000	5.55000	-0.448%	231	+80.721%
2025-09-05	5.57500	5.57500	5.57500	5.57500	-6.303%	300	+79.910%
2025-08-22	5.95000	5.95000	5.95000	5.95000	-4.187%	1,001	+68.571%
2025-08-08	5.26000	6.21000	5.26000	6.21000	+13.945%	865	+61.514%
2025-08-06	5.45000	5.45000	5.45000	5.45000	0.000%	343	+84.037%
2025-08-05	5.54000	5.54000	5.45000	5.45000	-12.175%	1,170	+84.037%
2025-07-25	6.20550	6.20550	6.20550	6.20550	+4.294%	131	+61.631%
2025-07-22	5.95000	5.95000	5.95000	5.95000	-0.200%	335	+68.571%
2025-07-17	5.96190	5.96190	5.96190	5.96190	-0.635%	398	+68.235%
2025-07-15	6.00000	6.00000	6.00000	6.00000	-2.439%	1,006	+67.167%
2025-07-09	6.15000	6.15000	6.15000	6.15000	-2.997%	243	+63.089%
2025-06-30	6.10000	6.34000	6.10000	6.34000	+0.396%	3,508	+58.202%
2025-06-27	6.26850	6.31500	6.26850	6.31500	-8.478%	4,800	+58.828%
2025-06-23	6.90000	6.90000	6.90000	6.90000	+9.524%	202	+45.362%
2025-06-04	6.80000	6.80000	6.30000	6.30000	-7.692%	601	+59.206%
2025-06-02	6.77500	6.82500	6.77500	6.82500	+0.515%	2,045	+46.960%
2025-05-29	6.65000	6.79000	6.65000	6.79000	+14.503%	1,160	+47.717%
2025-05-22	5.93000	5.93000	5.93000	5.93000	+0.169%	1,000	+69.140%
2025-05-19	5.78200	5.92000	5.68000	5.92000	-7.355%	388	+69.426%
2025-05-12	6.39000	6.39000	6.39000	6.39000	+12.105%	180	+56.964%
2025-05-09	5.70000	5.70000	5.70000	5.70000	-6.481%	205	+75.965%
2025-05-06	5.94750	6.84000	5.94750	6.09500	-3.254%	1,051	+64.561%
2025-05-05	6.30000	6.30000	6.30000	6.30000	-3.077%	256	+59.206%
2025-04-30	6.50000	6.50000	6.50000	6.50000	+4.000%	256	+54.308%
2025-04-28	6.25000	6.25000	6.25000	6.25000	+10.816%	100	+60.480%
2025-04-24	5.64000	5.64000	5.64000	5.64000	0.000%	400	+77.837%
2025-04-22	4.80000	5.64000	4.80000	5.64000	-0.441%	220	+77.837%
2025-04-11	5.66500	5.66500	5.66500	5.66500	-4.790%	133	+77.052%
2025-04-10	5.95000	5.95000	5.95000	5.95000	+0.151%	500	+68.571%
2025-04-09	5.94100	5.94100	5.94100	5.94100	+8.018%	322	+68.827%
2025-04-08	5.50000	5.50000	5.50000	5.50000	-1.434%	133	+82.364%
2025-04-07	5.41000	5.58000	5.41000	5.58000	-6.576%	1,389	+79.749%
2025-04-04	5.85000	5.97280	5.85000	5.97280	+9.593%	1,104	+67.928%
2025-04-03	5.54500	5.68750	5.45000	5.45000	-9.167%	918	+84.037%
2025-04-02	6.00000	6.00000	6.00000	6.00000	-4.610%	509	+67.167%
2025-03-31	6.85000	6.85000	6.29000	6.29000	-10.143%	2,928	+59.459%
2025-03-27	6.50000	7.00000	6.25000	7.00000	+14.566%	6,515	+43.286%
2025-03-26	6.11000	6.11000	6.11000	6.11000	-12.714%	110	+64.157%
2025-03-18	7.00000	7.00000	7.00000	7.00000	+2.041%	1,076	+43.286%
2025-03-17	6.86000	6.86000	6.86000	6.86000	0.000%	1,679	+46.210%
2025-03-10	6.50000	6.86000	6.50000	6.86000	-1.081%	3,500	+46.210%
2025-03-06	6.93500	6.93500	6.93500	6.93500	+2.589%	120	+44.629%
2025-03-04	6.38000	6.76000	6.38000	6.76000	-2.029%	202	+48.373%
2025-03-03	6.60000	6.90000	6.60000	6.90000	+0.145%	200	+45.362%
2025-02-28	6.89000	6.89000	6.89000	6.89000	-6.766%	169	+45.573%
2025-02-27	6.97000	7.39000	6.97000	7.39000	+1.931%	201	+35.724%
2025-02-26	7.25000	7.25000	7.25000	7.25000	-7.526%	1,504	+38.345%
2025-02-25	7.84000	7.84000	7.84000	7.84000	+2.484%	802	+27.934%
2025-02-24	7.36500	7.65000	7.36500	7.65000	+5.517%	200	+31.111%
2025-02-18	7.25000	7.25000	7.25000	7.25000	+0.416%	510	+38.345%
2025-02-13	7.22000	7.22000	7.22000	7.22000	-0.138%	100	+38.920%
2025-02-11	7.23000	7.23000	7.23000	7.23000	+6.324%	536	+38.728%
2025-02-10	7.70640	7.70640	6.80000	6.80000	-13.486%	200	+47.500%
2025-02-07	7.74000	7.86000	7.57000	7.86000	-1.750%	2,208	+27.608%
2025-02-06	8.00000	8.00000	8.00000	8.00000	-1.720%	1,003	+25.375%
2025-02-05	8.14000	8.14000	8.14000	8.14000	+1.823%	359	+23.219%
2025-02-04	8.22000	8.22000	7.99430	7.99430	+8.214%	1,474	+25.464%
2025-02-03	7.83300	7.83300	7.38750	7.38750	-5.410%	400	+35.770%
2025-01-30	7.81000	7.81000	7.81000	7.81000	-5.333%	100	+28.425%
2025-01-27	7.76000	8.25000	7.76000	8.25000	-3.055%	607	+21.576%
2025-01-23	8.38000	8.51000	8.21500	8.51000	+1.551%	1,101	+17.861%
2025-01-21	8.38000	8.38000	8.38000	8.38000	+0.119%	183	+19.690%
2025-01-14	8.46000	8.46000	8.37000	8.37000	-1.529%	1,213	+19.833%
2025-01-13	8.50000	8.50000	8.50000	8.50000	+1.190%	201	+18.000%
2025-01-08	8.40000	8.40000	8.40000	8.40000	+10.356%	130	+19.405%
2025-01-07	8.93000	8.93000	7.61170	7.61170	-14.763%	1,750	+31.771%
2025-01-06	8.75000	8.93000	8.75000	8.93000	+25.952%	2,228	+12.318%
2025-01-03	7.09000	7.09000	7.09000	7.09000	-5.467%	1,005	+41.467%
2025-01-02	7.09000	7.50780	7.09000	7.50000	+5.783%	404	+33.733%
2024-12-31	7.50000	7.50000	7.09000	7.09000	-4.189%	778	+41.467%
2024-12-27	7.40000	7.40000	7.40000	7.40000	0.000%	607	+35.541%
2024-12-24	7.40000	7.40000	7.40000	7.40000	+6.017%	784	+35.541%
2024-12-23	6.98000	6.98000	6.98000	6.98000	+7.220%	172	+43.696%
2024-12-20	6.51000	6.51000	6.51000	6.51000	-13.212%	141	+54.071%
2024-12-17	6.75000	7.50100	6.75000	7.50100	+17.203%	1,207	+33.716%
2024-12-12	6.00000	6.60000	6.00000	6.40000	+6.401%	7,541	+56.719%
2024-12-11	6.30000	6.30000	6.01500	6.01500	-2.984%	1,324	+66.750%
2024-12-10	6.20000	6.20000	6.20000	6.20000	+0.731%	1,055	+61.774%
2024-12-09	6.20000	6.25000	6.15500	6.15500	+3.013%	1,797	+62.957%
2024-12-05	5.97500	5.97500	5.97500	5.97500	-1.565%	235	+67.866%
2024-12-03	6.07000	6.07000	6.07000	6.07000	+0.124%	1,167	+65.239%
2024-12-02	5.71000	6.06250	5.71000	6.06250	+6.360%	6,042	+65.443%
2024-11-21	5.70000	5.70000	5.70000	5.70000	+7.547%	100	+75.965%
2024-11-13	5.29000	5.30000	5.29000	5.30000	-0.749%	955	+89.245%
2024-11-12	5.35000	5.35000	5.30000	5.34000	-5.986%	1,525	+87.828%
2024-11-08	5.68000	5.68000	5.68000	5.68000	+3.273%	117	+76.585%
2024-11-07	5.50000	5.50000	5.50000	5.50000	0.000%	583	+82.364%
2024-11-05	5.50000	5.50000	5.50000	5.50000	-3.339%	101	+82.364%
2024-11-01	5.69000	5.69000	5.69000	5.69000	+2.986%	626	+76.274%
2024-10-29	5.52500	5.52500	5.52500	5.52500	0.000%	280	+81.538%
2024-10-23	5.52500	5.52500	5.52500	5.52500	+0.318%	100	+81.538%
2024-10-21	5.52500	5.52500	5.50750	5.50750	-3.377%	1,215	+82.115%
2024-10-18	5.70000	5.70000	5.70000	5.70000	+0.061%	255	+75.965%
2024-10-11	5.98000	5.98000	5.69650	5.69650	-3.285%	600	+76.073%
2024-10-10	5.62500	5.89000	5.62500	5.89000	-1.505%	1,316	+70.289%
2024-10-09	5.60000	5.98000	5.52500	5.98000	+6.786%	4,890	+67.726%
2024-10-08	5.60000	5.60000	5.60000	5.60000	0.000%	238	+79.107%
2024-10-07	5.65000	5.65000	5.60000	5.60000	-0.709%	3,595	+79.107%
2024-10-04	5.55000	5.64000	5.55000	5.64000	+1.805%	775	+77.837%
2024-10-02	5.54000	5.54000	5.54000	5.54000	+3.551%	508	+81.047%
2024-10-01	5.77000	5.77000	5.35000	5.35000	-1.292%	2,485	+87.477%
2024-09-30	5.55000	5.55000	5.20000	5.42000	+1.689%	2,119	+85.055%
2024-09-27	5.33000	5.33000	5.33000	5.33000	+0.566%	150	+88.180%
2024-09-26	5.35000	5.36000	5.30000	5.30000	-4.505%	2,764	+89.245%
2024-09-25	5.55000	5.55000	5.55000	5.55000	+0.909%	107	+80.721%
2024-09-24	5.60000	5.60000	5.50000	5.50000	-0.542%	425	+82.364%
2024-09-23	5.53000	5.53000	5.53000	5.53000	-2.297%	1,605	+81.374%
2024-09-19	5.66000	5.66000	5.66000	5.66000	+1.252%	112	+77.208%
2024-09-18	5.59000	5.59000	5.59000	5.59000	+0.675%	200	+79.428%
2024-09-16	5.03000	5.80000	5.03000	5.55250	-5.890%	2,652	+80.639%
2024-09-13	5.89000	5.90000	5.89000	5.90000	-0.840%	1,338	+70.000%
2024-09-04	6.00000	6.00000	5.95000	5.95000	0.000%	3,138	+68.571%
2024-09-03	5.96000	5.96000	5.95000	5.95000	-4.494%	310	+68.571%
2024-08-30	6.23000	6.23000	6.23000	6.23000	+3.488%	281	+60.995%
2024-08-29	6.02000	6.02000	6.02000	6.02000	-4.444%	785	+66.611%
2024-08-27	6.00000	6.30000	6.00000	6.30000	+5.882%	602	+59.206%
2024-08-26	5.95000	5.95000	5.95000	5.95000	-0.585%	257	+68.571%
2024-08-22	6.20000	6.20000	5.98500	5.98500	-3.468%	2,840	+67.586%
2024-08-21	6.20000	6.20000	6.20000	6.20000	+4.202%	125	+61.774%
2024-08-20	5.95000	5.95000	5.95000	5.95000	+2.410%	455	+68.571%
2024-08-19	5.70000	5.81000	5.70000	5.81000	+1.930%	245	+72.633%
2024-08-16	5.70000	5.70000	5.70000	5.70000	0.000%	538	+75.965%
2024-08-15	5.70000	5.70000	5.70000	5.70000	+1.064%	2,000	+75.965%
2024-08-12	6.00000	6.00000	5.64000	5.64000	-0.708%	468	+77.837%
2024-08-09	5.47000	5.75000	5.47000	5.68020	+8.194%	7,179	+76.578%
2024-08-08	5.24000	5.25000	5.24000	5.25000	+5.210%	1,022	+91.048%
2024-08-07	5.24000	5.24000	4.99000	4.99000	+1.837%	1,540	+101.002%
2024-08-06	4.98000	4.98000	4.89000	4.90000	+1.240%	2,410	+104.694%
2024-08-05	4.84000	4.84000	4.84000	4.84000	+3.198%	150	+107.231%
2024-08-02	4.69000	4.69000	4.69000	4.69000	+0.214%	314	+113.859%
2024-08-01	4.68000	4.68000	4.68000	4.68000	-6.024%	392	+114.316%
2024-07-31	4.99000	4.99000	4.98000	4.98000	-0.200%	2,000	+101.406%
2024-07-30	5.00000	5.00000	4.95130	4.99000	+3.355%	850	+101.002%
2024-07-22	4.82800	4.82800	4.82800	4.82800	+3.383%	101	+107.746%
2024-07-19	4.67000	4.67000	4.67000	4.67000	-6.413%	182	+114.775%
2024-07-18	4.99000	4.99400	4.92000	4.99000	-0.200%	3,056	+101.002%
2024-07-15	5.00000	5.00000	5.00000	5.00000	+0.748%	109	+100.600%
2024-07-12	4.95000	4.96980	4.95000	4.96290	-0.742%	551	+102.100%
2024-07-11	5.00000	5.00000	5.00000	5.00000	-9.791%	451	+100.600%
2024-06-07	5.73390	5.73390	5.54270	5.54270	-11.497%	2,347	+80.959%
2024-06-06	6.06520	6.26270	5.98870	6.26270	+3.475%	583	+60.155%
2024-06-05	5.84850	6.43470	5.84850	6.05240	-2.062%	4,709	+65.719%
2024-06-04	6.49840	6.51110	5.51730	6.17980	-3.001%	26,105	+62.303%
2024-06-03	6.37100	6.37100	6.37100	6.37100	-4.761%	1,587	+57.432%
2024-05-31	6.17980	6.98260	6.17980	6.68950	+11.702%	3,474	+49.936%
2024-05-30	6.08430	6.08430	5.98870	5.98870	-1.571%	15,473	+67.482%
2024-05-29	6.08430	6.08430	6.08430	6.08430	+0.738%	641	+64.851%
2024-05-28	6.10340	6.11610	6.02060	6.03970	+2.376%	12,967	+66.068%
2024-05-24	5.79760	6.11610	5.73390	5.89950	+16.331%	33,093	+70.014%
2024-05-23	5.79760	5.79760	4.96940	5.07130	-1.484%	12,675	+97.780%
2024-05-22	6.11840	6.17980	5.14770	5.14770	-24.486%	21,989	+94.844%
2024-05-21	6.63850	7.04950	6.48560	6.81690	+1.326%	62,401	+47.134%
2024-05-20	6.62580	6.85520	6.54940	6.72770	+4.658%	20,816	+49.085%
2024-05-17	6.48560	6.48560	5.87400	6.42830	+6.434%	2,595	+56.029%
2024-05-16	6.19260	6.32000	5.98230	6.03970	-8.846%	23,266	+66.068%
2024-05-15	6.12890	6.62580	5.84850	6.62580	+8.107%	5,314	+51.378%
2024-05-14	5.95050	6.12890	5.95050	6.12890	+2.998%	4,870	+63.651%
2024-05-13	6.35820	6.37100	5.95050	5.95050	+0.646%	10,053	+68.557%
2024-05-10	5.61090	5.92500	5.61090	5.91230	+5.454%	4,949	+69.646%
2024-05-09	5.51730	5.60650	5.51730	5.60650	+1.735%	1,340	+78.899%
2024-05-08	5.41530	5.54270	5.41530	5.51090	-8.562%	5,477	+82.003%
2024-05-07	5.54270	6.02690	5.47900	6.02690	+10.000%	5,065	+66.421%
2024-05-06	5.73390	5.73390	5.47900	5.47900	+2.136%	1,993	+83.063%
2024-05-03	5.41530	5.73390	5.36440	5.36440	+1.447%	2,055	+86.973%
2024-05-02	5.41530	5.41530	5.28790	5.28790	-9.289%	760	+89.678%
2024-05-01	5.47900	5.92500	5.47900	5.82940	+6.395%	771	+72.059%
2024-04-30	5.55550	5.58100	5.47900	5.47900	-3.372%	20,028	+83.063%
2024-04-29	5.98870	5.98870	5.67020	5.67020	-5.318%	1,536	+76.890%
2024-04-26	5.61920	6.02690	5.61920	5.98870	+6.817%	620	+67.482%
2024-04-25	5.60650	5.60650	5.60650	5.60650	+2.327%	1,833	+78.899%
2024-04-24	5.47900	5.47900	5.47900	5.47900	0.000%	257	+83.063%
2024-04-23	5.54270	6.01420	5.47900	5.47900	0.000%	6,193	+83.063%
2024-04-22	5.47900	5.47900	5.47900	5.47900	+7.499%	17,895	+83.063%
2024-04-16	5.47900	5.47900	5.09680	5.09680	-6.976%	840	+96.790%
2024-04-11	5.47900	5.47900	5.47900	5.47900	0.000%	89	+83.063%
2024-04-10	5.73390	5.73390	5.47900	5.47900	-4.445%	1,923	+83.063%
2024-04-09	5.79760	5.79760	5.47900	5.73390	-5.262%	5,447	+74.925%
2024-04-08	6.05240	6.05240	6.05240	6.05240	+4.052%	843	+65.719%
2024-04-05	5.81670	5.81670	5.81670	5.81670	-4.599%	100	+72.435%
2024-04-02	6.02690	6.09710	6.02690	6.09710	+37.013%	421	+64.504%
2024-04-01	4.66500	4.66500	4.45000	4.45000	+3.488%	3,822	+125.393%
2024-03-27	4.33000	4.33000	4.30000	4.30000	+2.381%	2,715	+133.256%
2024-03-26	4.17500	4.20000	4.17500	4.20000	+1.942%	4,535	+138.810%
2024-03-25	4.01000	4.12000	4.01000	4.12000	-1.671%	309	+143.447%
2024-03-22	4.19000	4.19000	4.18750	4.19000	+11.733%	3,613	+139.379%
2024-03-15	3.75000	3.75000	3.75000	3.75000	+20.901%	213	+167.467%
2024-03-11	3.10170	3.10170	3.10170	3.10170	+1.695%	1,072	+223.371%
2024-03-08	3.25000	3.25000	3.05000	3.05000	-6.108%	432	+228.852%
2024-03-07	3.24840	3.24840	3.24840	3.24840	+2.960%	112	+208.767%
2024-03-06	3.15500	3.15500	3.15500	3.15500	+3.954%	263	+217.908%
2024-03-04	3.03500	3.03500	3.03500	3.03500	+2.881%	1,159	+230.478%
2024-03-01	3.02500	3.02500	2.95000	2.95000	-0.506%	5,005	+240.000%
2024-02-29	2.96500	2.96500	2.96500	2.96500	+0.508%	300	+238.280%
2024-02-28	2.95000	2.95000	2.95000	2.95000	+1.375%	775	+240.000%
2024-02-22	2.91000	2.91000	2.91000	2.91000	-1.356%	1,362	+244.674%
2024-02-21	2.96000	2.96000	2.90000	2.95000	+1.724%	681	+240.000%
2024-02-20	3.00000	3.00000	2.90000	2.90000	-8.753%	8,546	+245.862%
2024-02-15	3.12000	3.17820	3.12000	3.17820	+4.891%	325	+215.587%
2024-02-13	3.00500	3.03000	3.00500	3.03000	-0.656%	1,701	+231.023%
2024-02-08	3.24000	3.24000	3.05000	3.05000	-10.557%	26,154	+228.852%
2024-02-07	3.35000	3.41000	3.35000	3.41000	-2.571%	1,068	+194.135%
2024-02-06	3.50000	3.50000	3.50000	3.50000	-0.568%	120	+186.571%
2024-01-26	3.59000	3.59000	3.51000	3.52000	-3.562%	1,752	+184.943%
2024-01-25	3.65000	3.65000	3.65000	3.65000	-1.351%	231	+174.795%
2024-01-19	3.70000	3.70000	3.70000	3.70000	-2.760%	902	+171.081%
2024-01-18	3.80500	3.80500	3.80500	3.80500	-5.112%	276	+163.601%
2024-01-17	4.04000	4.04000	4.01000	4.01000	-3.257%	4,110	+150.125%
2024-01-16	4.14500	4.14500	4.14500	4.14500	-0.837%	121	+141.978%
2024-01-11	4.18000	4.18000	4.18000	4.18000	0.000%	897	+139.952%
2024-01-10	4.18000	4.18000	4.18000	4.18000	-0.476%	105	+139.952%
2024-01-09	4.20000	4.20000	4.20000	4.20000	-0.943%	334	+138.810%
2024-01-05	4.24000	4.24000	4.24000	4.24000	-0.235%	3,842	+136.557%
2024-01-04	4.25000	4.25000	4.25000	4.25000	-0.352%	179	+136.000%
2024-01-03	4.36000	4.36000	4.26500	4.26500	+0.353%	2,026	+135.170%
2024-01-02	4.25000	4.25000	4.25000	4.25000	+1.190%	2,625	+136.000%
2023-12-28	4.20000	4.20000	4.20000	4.20000	+2.439%	243	+138.810%
2023-12-27	4.10000	4.12000	4.10000	4.10000	+1.235%	1,016	+144.634%
2023-12-22	4.00500	4.10000	4.00500	4.05000	+0.998%	1,121	+147.654%
2023-12-21	4.00000	4.01000	4.00000	4.01000	+0.501%	950	+150.125%
2023-12-19	3.99000	3.99000	3.99000	3.99000	+12.394%	500	+151.378%
2023-12-18	3.73000	3.73000	3.55000	3.55000	-4.953%	539	+182.535%
2023-12-14	3.73500	3.73500	3.73500	3.73500	+9.211%	316	+168.541%
2023-12-01	3.74000	3.74000	3.42000	3.42000	-12.308%	311	+193.275%
2023-11-27	3.90000	3.90000	3.90000	3.90000	-3.704%	122	+157.179%
2023-11-21	4.05000	4.05000	4.05000	4.05000	-0.491%	112	+147.654%
2023-11-20	4.07000	4.07000	4.07000	4.07000	-27.644%	378	+146.437%
2023-10-19	5.62500	5.62500	5.62500	5.62500	-4.822%	154	+78.311%
2023-10-18	5.87400	5.91000	5.87400	5.91000	+0.254%	1,314	+69.712%
2023-10-17	5.89500	5.89500	5.89500	5.89500	+2.477%	385	+70.144%
2023-10-16	5.88000	5.88000	5.75250	5.75250	-2.168%	999	+74.359%
2023-10-13	6.09750	6.09750	5.88000	5.88000	-8.943%	1,321	+70.578%
2023-10-12	6.60000	6.60000	6.45750	6.45750	-4.967%	469	+55.323%
2023-10-11	6.87000	6.87000	6.79500	6.79500	0.000%	2,068	+47.609%
2023-10-10	7.00500	7.00500	6.69750	6.79500	-6.598%	2,955	+47.609%
2023-10-09	6.72000	7.27500	6.72000	7.27500	+2.105%	1,885	+37.869%
2023-10-06	6.24000	7.35000	6.24000	7.12500	+3.261%	24,319	+40.772%
2023-10-05	6.67500	6.90000	6.67500	6.90000	+3.371%	4,198	+45.362%
2023-10-04	6.76500	7.35000	6.57000	6.67500	-11.355%	6,338	+50.262%
2023-10-03	6.57600	7.53000	6.57600	7.53000	+9.368%	15,482	+33.201%
2023-10-02	6.73500	6.88500	6.69000	6.88500	+2.455%	11,643	+45.679%
2023-09-29	6.67500	6.72000	6.51000	6.72000	0.000%	4,374	+49.256%
2023-09-28	6.65700	6.72000	6.63000	6.72000	-0.444%	11,557	+49.256%
2023-09-27	6.70500	6.75000	6.55500	6.75000	+6.571%	22,787	+48.593%
2023-09-26	6.60000	6.60000	6.30000	6.33380	-4.033%	7,039	+58.357%
2023-09-25	6.60000	6.60000	6.60000	6.60000	-5.376%	588	+51.970%
2023-09-22	6.52500	6.97500	6.52500	6.97500	+6.456%	2,913	+43.799%
2023-09-21	6.55200	6.55200	6.55200	6.55200	+1.111%	245	+53.083%
2023-09-20	6.48300	6.79500	6.48000	6.48000	-0.116%	1,115	+54.784%
2023-09-19	6.45000	6.48750	6.45000	6.48750	+2.125%	667	+54.605%
2023-09-18	6.35250	6.35250	6.35250	6.35250	+5.543%	534	+57.891%
2023-09-14	6.01890	6.01890	6.01890	6.01890	+7.168%	148	+66.642%
2023-09-12	6.00000	6.00000	5.61630	5.61630	-11.901%	189	+78.587%
2023-08-25	6.37500	6.37500	6.37500	6.37500	-4.602%	67	+57.333%
2023-08-23	6.68250	6.68250	6.68250	6.68250	+0.451%	90	+50.094%
2023-08-18	6.65250	6.65250	6.65250	6.65250	-0.337%	161	+50.770%
2023-08-15	6.67500	6.67500	6.67500	6.67500	-7.098%	125	+50.262%
2023-07-31	7.18500	7.18500	7.18500	7.18500	+4.130%	67	+39.596%
2023-07-24	6.90000	6.90000	6.90000	6.90000	+4.545%	283	+45.362%
2023-07-21	6.60000	6.60000	6.60000	6.60000	-13.928%	69	+51.970%
2023-07-13	7.50000	7.66800	7.50000	7.66800	+1.328%	883	+30.803%
2023-07-10	7.56750	7.56750	7.56750	7.56750	+8.030%	237	+32.540%
2023-07-06	7.00850	7.00850	7.00500	7.00500	+7.110%	683	+43.183%
2023-06-29	6.75000	6.75000	6.54000	6.54000	-5.217%	247	+53.364%
2023-06-26	6.61500	6.90000	6.61500	6.90000	-2.954%	2,421	+45.362%
2023-06-23	7.11000	7.11000	7.11000	7.11000	-2.469%	75	+41.069%
2023-06-20	7.29750	7.29750	7.29000	7.29000	0.000%	1,390	+37.586%
2023-06-16	7.29000	7.29000	7.29000	7.29000	-3.187%	181	+37.586%
2023-06-13	7.53000	7.53000	7.53000	7.53000	0.000%	181	+33.201%
2023-06-12	7.53000	7.53000	7.53000	7.53000	+2.658%	67	+33.201%
2023-06-09	7.33500	7.33500	7.33500	7.33500	-50.504%	71	+36.742%
2023-05-26	14.92270	14.92270	14.79550	14.81940	-0.565%	2,201	-32.318%
2023-05-25	14.90360	14.90360	14.90360	14.90360	-0.340%	32	-32.701%
2023-05-24	14.95450	14.95450	14.95450	14.95450	+1.952%	66	-32.930%
2023-05-23	15.90910	15.90910	14.35000	14.66820	-4.948%	2,203	-31.621%
2023-05-22	15.43180	15.43180	15.43180	15.43180	+1.042%	157	-35.004%
2023-05-17	15.90910	15.90910	14.63640	15.27270	-4.000%	1,215	-34.327%
2023-05-16	16.54550	16.54550	15.90910	15.90910	-6.015%	697	-36.954%
2023-05-15	17.24550	17.65910	16.86360	16.92730	+1.565%	976	-40.747%
2023-05-12	16.51360	16.66640	15.68640	16.66640	-6.631%	3,237	-39.819%
2023-05-11	17.72270	18.16820	17.18180	17.85000	+0.990%	1,515	-43.810%
2023-05-10	17.38860	17.69090	17.38860	17.67500	-3.392%	1,005	-43.253%
2023-05-09	18.17770	18.29550	17.97730	18.29550	-3.846%	2,795	-45.178%
2023-05-08	19.37730	19.37730	19.02730	19.02730	-6.416%	358	-47.286%
2023-04-19	20.33180	20.33180	20.33180	20.33180	+2.898%	74	-50.668%
2023-04-12	19.75910	19.75910	19.75910	19.75910	+6.885%	31	-49.239%
2023-04-05	18.48640	18.48640	18.48640	18.48640	+0.519%	31	-45.744%
2023-04-04	18.39090	18.39090	18.39090	18.39090	-0.345%	31	-45.462%
2023-03-28	18.45450	18.45450	18.45450	18.45450	+2.473%	94	-45.650%
2023-03-27	18.00910	18.00910	18.00910	18.00910	+3.474%	314	-44.306%
2023-03-24	17.78640	18.67730	17.40450	17.40450	-8.681%	3,473	-42.371%
2023-03-22	19.05910	19.05910	19.05910	19.05910	+3.993%	63	-47.374%
2023-03-21	17.69090	18.32730	17.69090	18.32730	-3.355%	409	-45.273%
2023-03-16	17.93210	18.96360	17.93210	18.96360	-3.716%	388	-47.109%
2023-03-08	18.23180	19.69550	18.23180	19.69550	+3.685%	2,546	-49.075%
2023-03-07	18.99550	18.99550	18.99550	18.99550	-0.500%	1,886	-47.198%
2023-03-03	19.21820	19.21820	19.09090	19.09090	-1.153%	2,483	-47.462%
2023-02-24	19.31360	19.31360	19.31360	19.31360	+5.199%	217	-48.068%
2023-02-16	18.93180	18.93180	18.35910	18.35910	-5.099%	491	-45.368%
2023-02-08	19.34550	19.34550	19.34550	19.34550	+7.801%	94	-48.153%
2023-02-07	18.47050	18.47050	17.94550	17.94550	+0.714%	310	-44.109%
2023-02-06	17.81820	17.81820	17.81820	17.81820	-8.943%	148	-43.709%
2023-02-03	19.56820	19.56820	19.56820	19.56820	-0.806%	31	-48.743%
2023-01-27	19.72730	19.72730	19.72730	19.72730	+1.639%	314	-49.157%
2023-01-18	19.40910	19.40910	19.40910	19.40910	-4.613%	41	-48.323%
2022-12-27	20.34770	20.34770	20.34770	20.34770	-0.234%	911	-50.707%
2022-12-23	19.98180	20.39550	19.72730	20.39550	+9.761%	3,917	-50.822%
2022-12-21	18.58180	18.58180	18.58180	18.58180	-2.667%	409	-46.022%
2022-12-19	19.09090	19.09090	19.09090	19.09090	-4.077%	157	-47.462%
2022-12-02	19.90230	19.90230	19.90230	19.90230	+4.250%	472	-49.604%
2022-12-01	18.96360	19.09090	18.96360	19.09090	+1.609%	472	-47.462%
2022-11-29	18.78860	18.78860	18.78860	18.78860	+0.510%	629	-46.617%
2022-11-25	18.69320	18.69320	18.69320	18.69320	+0.428%	31	-46.344%
2022-11-22	18.61360	18.61360	18.61360	18.61360	0.000%	438	-46.115%
2022-11-21	18.61360	18.61360	18.61360	18.61360	+1.299%	41	-46.115%
2022-11-18	18.58180	18.58180	18.37500	18.37500	+0.260%	228	-45.415%
2022-11-17	18.32730	18.32730	18.32730	18.32730	-0.518%	314	-45.273%
2022-11-16	18.42270	18.42270	18.42270	18.42270	+1.047%	400	-45.556%
2022-11-14	18.16820	18.23180	18.16820	18.23180	-0.348%	2,608	-44.986%
2022-11-11	18.29550	18.29550	18.29550	18.29550	0.000%	6,747	-45.178%
2022-11-07	18.29550	18.29550	18.29550	18.29550	0.000%	157	-45.178%
2022-11-02	18.29550	18.29550	18.29550	18.29550	+1.501%	157	-45.178%
2022-10-27	18.10450	18.10450	18.02500	18.02500	+1.341%	817	-44.355%
2022-10-26	17.78640	17.78640	17.21360	17.78640	0.000%	911	-43.609%
2022-10-25	17.78640	17.78640	17.78640	17.78640	+2.381%	315	-43.609%
2022-10-20	17.37270	17.37270	17.37270	17.37270	+2.631%	314	-42.266%
2022-10-19	16.92730	16.92730	16.92730	16.92730	-5.000%	334	-40.747%
2022-10-17	17.53180	17.81820	17.50000	17.81820	+0.901%	377	-43.709%
2022-10-13	17.97730	17.97730	17.65910	17.65910	+1.835%	200	-43.202%
2022-10-10	17.34090	17.34090	17.34090	17.34090	0.000%	31	-42.160%

.dark-mode .CVJCJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVJCJl{ color: #333333; background-color: white; border: 2px solid #333333; }CRNCYCAPRICORN ENRGY U/ADRstock OTC

CRNCY
CAPRICORN ENRGY U/ADR
stock OTC