CAPTCaptain Silver Corp07/16/2025
LAST:

 1.040
CHANGE:
 0.06
OPEN:
1.080
HIGH:
1.100
ASK:
0.000
VOLUME:
145,696
CHANGE(%):
5.45
PREV:
1.100
LOW:
0.970
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/251.0801.1000.9701.040145,6960
07/15/251.1501.1501.0601.10029,4790
07/14/251.1901.1901.0801.12094,4900
07/11/251.1301.1901.0501.150134,6510
07/10/250.8601.0100.8600.970245,9690
07/09/250.8500.8700.8500.87025,5000
07/08/250.8500.8700.8500.87030,5000
07/07/250.8600.8700.8300.87090,3960
07/04/250.9000.9800.8600.87045,8130
07/03/250.8500.8900.8300.89033,3500
FUNDAMENTALS
Sector:
Industry:
52wk range:0.13 - 1.19
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29