Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.100 +0.050 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 0.4500 1.940 0.4500 1.050 245,626,368 +0.61(+139.18%)
Feb 03, 2025 0.4200 0.4450 0.4027 0.4390 303,052 +0.02(+4.28%)
Jan 31, 2025 0.4092 0.4391 0.3845 0.4210 187,078 +0.01(+2.68%)
Jan 30, 2025 0.4020 0.4150 0.3743 0.4100 349,497 +0.00(+0.24%)
Jan 29, 2025 0.3700 0.4169 0.3709 0.4090 239,134 +0.03(+6.96%)
Jan 28, 2025 0.4200 0.4260 0.3703 0.3824 301,163 -0.05(-10.65%)
Jan 27, 2025 0.4600 0.4790 0.4145 0.4280 206,471 -0.03(-6.96%)
Jan 24, 2025 0.4580 0.4647 0.4449 0.4600 114,362 +0.02(+5.58%)
Jan 23, 2025 0.4610 0.4860 0.4322 0.4357 218,096 -0.03(-7.06%)
Jan 22, 2025 0.4700 0.4869 0.4409 0.4688 252,513 +0.00(+0.62%)
Jan 21, 2025 0.5199 0.5287 0.4608 0.4659 283,803 -0.05(-9.00%)
Jan 17, 2025 0.5320 0.5918 0.5000 0.5120 307,996 -0.03(-4.66%)
Jan 16, 2025 0.5000 0.5610 0.4313 0.5370 381,411 +0.03(+6.61%)
Jan 15, 2025 0.5499 0.5667 0.5020 0.5037 212,831 -0.05(-8.43%)
Jan 14, 2025 0.5684 0.5893 0.5501 0.5501 127,849 -0.02(-2.95%)
Jan 13, 2025 0.6000 0.6188 0.5500 0.5668 209,349 -0.05(-7.69%)
Jan 10, 2025 0.6225 0.6450 0.6140 0.6140 180,790 +0.00(+0.00%)
Jan 08, 2025 0.6750 0.6851 0.6000 0.6140 206,618 -0.06(-8.34%)
Jan 07, 2025 0.7000 0.7313 0.6602 0.6699 149,793 -0.03(-4.45%)
Jan 06, 2025 0.7511 0.8246 0.7001 0.7011 159,981 -0.04(-5.19%)
Jan 03, 2025 0.7040 0.7400 0.7040 0.7395 46,230 +0.03(+4.35%)
Jan 02, 2025 0.7910 0.7910 0.6886 0.7087 136,287 +0.00(+0.34%)
Dec 31, 2024 0.7063 0 -0.08(-10.59%)
Dec 30, 2024 0.7200 0.7999 0.7100 0.7900 253,608 +0.08(+11.90%)
Dec 27, 2024 0.6290 0.7193 0.5762 0.7060 669,507 +0.08(+12.24%)
Dec 26, 2024 0.6914 0.6914 0.6123 0.6290 461,956 -0.05(-6.84%)
Dec 24, 2024 0.6838 0.7077 0.6752 0.6752 111,997 -0.03(-4.21%)
Dec 23, 2024 0.7176 0.7176 0.6685 0.7049 250,024 -0.01(-1.77%)
Dec 20, 2024 0.6500 0.7176 0.6500 0.7176 160,451 +0.04(+6.67%)
Dec 19, 2024 0.6640 0.6939 0.6599 0.6727 314,921 +0.01(+1.16%)
Dec 18, 2024 0.6814 0.7100 0.6555 0.6650 392,494 -0.00(-0.36%)
Dec 17, 2024 0.6802 0.6900 0.6505 0.6674 293,616 -0.02(-3.08%)
Dec 16, 2024 0.7250 0.7399 0.6800 0.6886 403,946 -0.03(-4.43%)
Dec 13, 2024 0.8000 0.8100 0.7202 0.7205 275,986 -0.07(-8.57%)
Dec 12, 2024 0.8950 0.9300 0.7777 0.7880 275,777 -0.13(-14.16%)
Dec 11, 2024 0.7700 0.9900 0.7750 0.9180 511,241 +0.14(+18.59%)
Dec 10, 2024 0.8100 0.8200 0.7702 0.7741 302,598 +0.00(+0.60%)
Dec 09, 2024 0.8361 0.8592 0.7503 0.7695 226,692 -0.08(-9.04%)
Dec 06, 2024 0.8190 0.8666 0.8150 0.8460 146,516 +0.02(+2.51%)
Dec 05, 2024 0.8799 0.8950 0.7902 0.8253 263,482 -0.03(-3.05%)
Dec 04, 2024 0.8700 0.9100 0.8500 0.8513 189,554 -0.03(-3.26%)
Dec 03, 2024 0.9821 0.9821 0.8122 0.8800 427,522 -0.11(-10.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.