Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 2.020 2.100 1.970 2.010 89,511 +0.04(+2.29%)
Sep 30, 2024 2.060 2.060 1.940 1.965 90,819 -0.08(-4.10%)
Sep 27, 2024 2.020 2.140 2.020 2.049 105,553 +0.02(+1.19%)
Sep 26, 2024 2.320 2.353 2.020 2.025 252,876 -0.31(-13.46%)
Sep 25, 2024 2.470 2.470 2.320 2.340 49,809 -0.07(-2.90%)
Sep 24, 2024 2.470 2.501 2.410 2.410 72,505 -0.09(-3.60%)
Sep 23, 2024 2.600 2.600 2.470 2.500 100,921 -0.01(-0.40%)
Sep 20, 2024 2.310 2.550 2.310 2.510 166,685 +0.19(+8.19%)
Sep 19, 2024 2.290 2.440 2.250 2.320 113,576 +0.04(+1.75%)
Sep 18, 2024 2.350 2.370 2.270 2.280 60,430 -0.06(-2.56%)
Sep 17, 2024 2.350 2.400 2.320 2.340 45,976 +0.00(+0.00%)
Sep 16, 2024 2.350 2.390 2.330 2.340 40,132 -0.05(-2.09%)
Sep 13, 2024 2.490 2.490 2.370 2.390 92,497 -0.05(-2.05%)
Sep 12, 2024 2.270 2.470 2.270 2.440 133,549 +0.14(+6.09%)
Sep 11, 2024 2.200 2.385 2.150 2.300 91,092 +0.15(+6.98%)
Sep 10, 2024 2.150 2.240 2.120 2.150 141,122 +0.02(+0.94%)
Sep 09, 2024 2.500 2.600 2.130 2.130 361,469 -0.21(-8.97%)
Sep 06, 2024 2.180 2.550 2.150 2.340 402,906 +0.18(+8.33%)
Sep 05, 2024 2.060 2.220 1.980 2.160 163,991 +0.11(+5.37%)
Sep 04, 2024 1.920 2.160 1.920 2.050 108,639 +0.09(+4.59%)
Sep 03, 2024 2.030 2.080 1.925 1.960 112,627 +0.03(+1.55%)
Aug 30, 2024 1.890 1.950 1.890 1.930 23,885 +0.03(+1.58%)
Aug 29, 2024 2.010 2.010 1.880 1.900 34,670 +0.00(+0.00%)
Aug 28, 2024 1.980 2.020 1.880 1.900 61,073 -0.05(-2.56%)
Aug 27, 2024 2.070 2.180 1.940 1.950 88,085 -0.14(-6.70%)
Aug 26, 2024 1.800 2.224 1.800 2.090 250,709 +0.31(+17.42%)
Aug 23, 2024 1.780 1.790 1.730 1.780 63,810 +0.05(+2.89%)
Aug 22, 2024 1.630 1.790 1.630 1.730 49,519 +0.08(+4.85%)
Aug 21, 2024 1.840 1.840 1.600 1.650 203,850 -0.16(-8.84%)
Aug 20, 2024 1.850 1.860 1.800 1.810 101,847 -0.04(-2.16%)
Aug 19, 2024 1.830 1.880 1.810 1.850 78,185 +0.02(+1.09%)
Aug 16, 2024 1.830 1.890 1.820 1.830 83,082 -0.04(-2.14%)
Aug 15, 2024 1.850 1.890 1.840 1.870 79,525 +0.04(+2.19%)
Aug 14, 2024 1.880 1.910 1.820 1.830 81,995 -0.07(-3.68%)
Aug 13, 2024 1.990 1.990 1.870 1.900 94,619 -0.08(-4.04%)
Aug 12, 2024 1.980 2.060 1.980 1.980 65,971 +0.01(+0.51%)
Aug 09, 2024 2.100 2.140 1.940 1.970 115,244 -0.03(-1.50%)
Aug 08, 2024 2.000 2.150 1.920 2.000 137,945 +0.01(+0.50%)
Aug 07, 2024 2.020 2.298 1.910 1.990 222,171 +0.05(+2.58%)
Aug 06, 2024 1.770 2.040 1.720 1.940 156,168 +0.31(+19.02%)
Aug 05, 2024 1.660 1.899 1.570 1.630 248,902 -0.07(-4.12%)
Aug 02, 2024 1.970 1.980 1.690 1.700 186,176 -0.28(-14.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.