UK Markets open in 7 hrs 28 mins

Capricorn Energy PLC (CRNZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.55000.0000 (0.00%)
At close: 09:32AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 20222.55002.55002.55002.55002.5500-
12 May 20222.55002.55002.55002.55002.5500-
11 May 20222.55002.55002.55002.55002.550017,700
10 May 20222.55002.55002.55002.55002.5500-
09 May 20222.55002.55002.55002.55002.5500-
06 May 20222.55002.55002.55002.55002.5500-
05 May 20222.55002.55002.55002.55002.5500-
04 May 20222.55002.55002.55002.55002.5500-
03 May 20222.55002.55002.55002.55002.5500-
02 May 20222.55002.55002.55002.55002.5500-
29 Apr 20222.55002.55002.55002.55002.5500300
28 Apr 20222.55002.55002.55002.55002.5500-
27 Apr 20222.55002.55002.55002.55002.5500-
26 Apr 20222.55002.55002.55002.55002.5500200
25 Apr 20222.63002.63002.63002.63002.6300-
22 Apr 20222.63002.63002.63002.63002.6300-
21 Apr 20222.63002.63002.63002.63002.6300-
20 Apr 20222.63002.63002.63002.63002.6300-
19 Apr 20222.63002.63002.63002.63002.63008,900
18 Apr 20222.63002.63002.63002.63002.6300-
14 Apr 20222.65002.67002.63002.63002.630015,500
13 Apr 20222.85002.85002.85002.85002.8500-
12 Apr 20222.85002.85002.85002.85002.8500-
11 Apr 20222.85002.85002.85002.85002.8500-
08 Apr 20222.85002.85002.85002.85002.8500-
07 Apr 20222.85002.85002.85002.85002.8500-
06 Apr 20222.85002.85002.85002.85002.8500-
05 Apr 20222.85002.85002.85002.85002.8500-
04 Apr 20222.85002.85002.85002.85002.8500-
01 Apr 20222.85002.85002.85002.85002.8500-
31 Mar 20222.85002.85002.85002.85002.8500500
30 Mar 20222.87002.87002.87002.87002.8700-
29 Mar 20222.87002.87002.87002.87002.8700-
28 Mar 20222.87002.87002.87002.87002.8700-
25 Mar 20222.87002.87002.87002.87002.8700-
24 Mar 20222.87002.87002.87002.87002.8700-
23 Mar 20222.87002.87002.87002.87002.8700400
22 Mar 20222.85002.85002.85002.85002.850018,100
21 Mar 20222.70002.70002.70002.70002.7000-
18 Mar 20222.70002.70002.70002.70002.70003,700
17 Mar 20222.73002.78002.70002.70002.700016,200
16 Mar 20222.93002.93002.93002.93002.9300-
15 Mar 20222.93002.93002.93002.93002.9300-
14 Mar 20222.93002.93002.93002.93002.9300-
11 Mar 20222.93002.93002.93002.93002.9300-
10 Mar 20222.93002.93002.93002.93002.9300-
09 Mar 20222.93002.93002.93002.93002.9300-
08 Mar 20222.93002.93002.93002.93002.9300-
07 Mar 20222.93002.93002.93002.93002.9300-
04 Mar 20222.93002.93002.93002.93002.9300-
03 Mar 20222.93002.93002.93002.93002.930022,800
02 Mar 20222.93002.93002.93002.93002.9300-
01 Mar 20222.93002.93002.93002.93002.9300-
28 Feb 20222.93002.93002.93002.93002.9300600
25 Feb 20222.83002.83002.83002.83002.8300-
24 Feb 20222.83002.83002.83002.83002.8300-
23 Feb 20222.83002.83002.83002.83002.8300-
22 Feb 20222.83002.83002.83002.83002.8300-
18 Feb 20222.83002.83002.83002.83002.8300-
17 Feb 20222.83002.83002.83002.83002.8300-
16 Feb 20222.83002.83002.83002.83002.830020,000
15 Feb 20222.70002.70002.70002.70002.7000-
14 Feb 20222.70002.70002.70002.70002.7000-
11 Feb 20222.70002.70002.70002.70002.7000-
10 Feb 20222.70002.70002.70002.70002.7000-
09 Feb 20222.70002.70002.70002.70002.700039,500
08 Feb 20222.68002.68002.68002.68002.6800-
07 Feb 20222.68002.68002.68002.68002.6800-
04 Feb 20222.68002.68002.68002.68002.6800-
03 Feb 20222.68002.68002.68002.68002.6800-
02 Feb 20222.68002.68002.68002.68002.6800-
01 Feb 20222.68002.68002.68002.68002.6800-
31 Jan 20222.68002.68002.68002.68002.6800-
28 Jan 20222.68002.68002.68002.68002.6800-
27 Jan 20222.68002.68002.68002.68002.6800-
26 Jan 20222.68002.68002.68002.68002.6800100
25 Jan 20222.67002.67002.67002.67002.6700-
24 Jan 20222.67002.67002.67002.67002.6700-
21 Jan 20222.67002.67002.67002.67002.67002,500
20 Jan 20222.46002.46002.46002.46002.4600-
19 Jan 20222.46002.46002.46002.46002.4600-
18 Jan 20222.46002.46002.46002.46002.4600-
14 Jan 20222.46002.46002.46002.46002.4600-
13 Jan 20222.46002.46002.46002.46002.4600-
12 Jan 20222.46002.46002.46002.46002.4600-
11 Jan 20222.46002.46002.46002.46002.4600-
10 Jan 20222.46002.46002.46002.46002.4600-
07 Jan 20222.46002.46002.46002.46002.4600-
06 Jan 20222.46002.46002.46002.46002.4600-
05 Jan 20222.46002.46002.46002.46002.4600-
04 Jan 20222.46002.46002.46002.46002.4600-
03 Jan 20222.46002.46002.46002.46002.4600-
31 Dec 20212.46002.46002.46002.46002.4600-
30 Dec 20212.46002.46002.46002.46002.4600-
29 Dec 20212.46002.46002.46002.46002.4600-
28 Dec 20212.46002.46002.46002.46002.4600-
27 Dec 20212.46002.46002.46002.46002.4600-
23 Dec 20212.46002.46002.46002.46002.4600-
22 Dec 20212.46002.46002.46002.46002.4600-
21 Dec 20212.46002.46002.46002.46002.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...