Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 5.220 5.360 5.200 5.220 44,499 +0.02(+0.38%)
May 21, 2024 5.130 5.230 5.050 5.200 85,295 +0.07(+1.36%)
May 20, 2024 5.180 5.240 5.100 5.130 58,126 +0.11(+2.19%)
May 17, 2024 4.870 5.390 4.800 5.020 79,058 +0.22(+4.58%)
May 16, 2024 4.820 4.930 4.790 4.800 44,566 +0.00(+0.00%)
May 15, 2024 4.740 4.900 4.740 4.800 39,040 +0.27(+5.96%)
May 14, 2024 5.030 5.090 4.530 4.530 77,216 -0.51(-10.12%)
May 13, 2024 5.220 5.220 5.010 5.040 35,256 -0.10(-1.95%)
May 10, 2024 5.210 5.220 5.140 5.140 61,362 -0.05(-0.96%)
May 09, 2024 5.040 5.225 5.030 5.190 52,639 +0.17(+3.39%)
May 08, 2024 5.010 5.030 4.940 5.020 31,985 +0.08(+1.62%)
May 07, 2024 4.980 5.050 4.920 4.940 31,877 -0.04(-0.80%)
May 06, 2024 5.120 5.215 4.940 4.980 20,846 -0.07(-1.38%)
May 03, 2024 5.020 5.060 4.895 5.050 32,992 +0.05(+1.00%)
May 02, 2024 5.010 5.060 4.880 5.000 36,631 +0.15(+3.01%)
May 01, 2024 4.930 5.000 4.840 4.854 35,692 -0.10(-1.94%)
Apr 30, 2024 5.120 5.170 4.920 4.950 16,120 -0.13(-2.56%)
Apr 29, 2024 5.370 5.400 5.070 5.080 31,152 -0.30(-5.58%)
Apr 26, 2024 5.060 5.540 5.060 5.380 59,040 +0.36(+7.17%)
Apr 25, 2024 4.900 5.070 4.900 5.020 35,337 +0.11(+2.24%)
Apr 24, 2024 5.880 5.880 4.820 4.910 114,139 -0.95(-16.21%)
Apr 23, 2024 5.760 5.900 5.700 5.860 73,571 -0.09(-1.51%)
Apr 22, 2024 4.840 5.967 4.840 5.950 179,341 +1.31(+28.23%)
Apr 19, 2024 4.900 4.900 4.620 4.640 65,530 -0.28(-5.69%)
Apr 18, 2024 4.970 5.069 4.910 4.920 32,816 -0.03(-0.61%)
Apr 17, 2024 4.940 5.350 4.940 4.950 89,887 +0.00(+0.00%)
Apr 16, 2024 5.100 5.120 4.860 4.950 83,393 -0.12(-2.37%)
Apr 15, 2024 5.110 5.250 5.070 5.070 64,296 -0.05(-0.98%)
Apr 12, 2024 5.110 5.120 5.050 5.120 57,978 +0.00(+0.00%)
Apr 11, 2024 5.190 5.250 5.110 5.120 44,042 -0.16(-3.03%)
Apr 10, 2024 5.550 5.590 5.280 5.280 41,615 -0.31(-5.55%)
Apr 09, 2024 5.690 5.750 5.560 5.590 40,631 -0.08(-1.41%)
Apr 08, 2024 5.780 5.820 5.670 5.670 22,882 -0.13(-2.24%)
Apr 05, 2024 5.890 5.900 5.800 5.800 29,497 -0.07(-1.19%)
Apr 04, 2024 5.840 5.990 5.840 5.870 58,135 +0.05(+0.86%)
Apr 03, 2024 5.750 6.040 5.750 5.820 53,011 -0.01(-0.17%)
Apr 02, 2024 6.050 6.080 5.700 5.830 56,948 -0.29(-4.74%)
Apr 01, 2024 6.430 6.490 6.110 6.120 81,325 -0.43(-6.56%)
Mar 28, 2024 6.520 6.550 6.450 6.550 52,575 +0.01(+0.15%)
Mar 27, 2024 6.600 6.670 6.520 6.540 89,224 -0.11(-1.65%)
Mar 26, 2024 6.700 6.750 6.600 6.650 88,879 +0.15(+2.23%)
Mar 25, 2024 6.670 6.678 6.279 6.505 156,380 +0.17(+2.60%)
Mar 22, 2024 6.080 6.380 6.010 6.340 120,677 +0.69(+12.21%)
Mar 21, 2024 5.220 5.650 5.000 5.650 108,869 +0.46(+8.86%)
Mar 20, 2024 5.300 5.350 5.080 5.190 50,789 -0.02(-0.38%)
Mar 19, 2024 5.300 5.390 5.160 5.210 66,683 -0.12(-2.25%)
Mar 18, 2024 5.320 5.440 5.270 5.330 51,855 +0.08(+1.52%)
Mar 15, 2024 5.510 5.720 5.250 5.250 69,882 -0.32(-5.75%)
Mar 14, 2024 5.800 5.806 5.500 5.570 42,291 -0.23(-3.97%)
Mar 13, 2024 5.940 5.960 5.770 5.800 34,455 -0.12(-2.03%)
Mar 12, 2024 5.980 6.030 5.880 5.920 29,589 +0.05(+0.85%)
Mar 11, 2024 6.020 6.230 5.790 5.870 66,472 -0.04(-0.68%)
Mar 08, 2024 6.290 6.750 5.800 5.910 139,836 -0.42(-6.64%)
Mar 07, 2024 6.010 6.370 6.000 6.330 41,953 +0.40(+6.75%)
Mar 06, 2024 6.130 6.140 5.870 5.930 81,124 -0.21(-3.42%)
Mar 05, 2024 6.090 6.340 6.070 6.140 64,853 +0.14(+2.33%)
Mar 04, 2024 6.470 6.470 5.410 6.000 153,067 -0.35(-5.51%)
Mar 01, 2024 6.090 6.400 6.070 6.350 43,959 +0.25(+4.10%)
Feb 29, 2024 5.800 6.120 5.800 6.100 106,360 +0.29(+4.99%)
Feb 28, 2024 6.000 6.060 5.670 5.810 156,122 +0.14(+2.47%)
Feb 27, 2024 6.110 6.120 5.600 5.670 175,614 -0.36(-5.97%)
Feb 26, 2024 5.970 6.271 5.970 6.030 168,300 -0.37(-5.78%)
Feb 23, 2024 6.650 6.660 6.320 6.400 89,515 -0.30(-4.48%)
Feb 22, 2024 6.920 6.950 6.650 6.700 109,236 -0.03(-0.45%)
Feb 21, 2024 7.150 7.400 6.710 6.730 182,759 -0.57(-7.81%)
Feb 20, 2024 7.490 7.510 7.210 7.300 133,709 -0.22(-2.93%)
Feb 16, 2024 7.710 7.716 7.195 7.520 224,717 -0.24(-3.09%)
Feb 15, 2024 7.900 7.900 7.700 7.760 153,324 -0.11(-1.40%)
Feb 14, 2024 7.520 7.870 7.520 7.870 151,070 +0.29(+3.83%)
Feb 13, 2024 7.250 7.640 7.250 7.580 129,561 +0.23(+3.13%)
Feb 12, 2024 7.420 7.600 7.330 7.350 172,228 -0.30(-3.92%)
Feb 09, 2024 7.290 7.742 7.290 7.650 68,750 +0.63(+8.97%)
Feb 08, 2024 7.540 7.650 7.020 7.020 174,999 -0.66(-8.59%)
Feb 07, 2024 7.150 7.919 7.150 7.680 452,760 +0.67(+9.56%)
Feb 06, 2024 7.170 7.190 6.930 7.010 115,219 -0.17(-2.37%)
Feb 05, 2024 7.450 7.700 7.010 7.180 285,713 -0.31(-4.14%)
Feb 02, 2024 7.090 7.560 6.810 7.490 507,245 +0.72(+10.64%)
Feb 01, 2024 6.500 6.880 6.180 6.770 378,669 +0.95(+16.32%)
Jan 31, 2024 5.080 5.980 4.980 5.820 295,921 +0.74(+14.57%)
Jan 30, 2024 4.960 5.180 4.960 5.080 181,437 +0.10(+2.01%)
Jan 29, 2024 4.980 5.140 4.880 4.980 184,147 +0.29(+6.18%)
Jan 26, 2024 4.300 4.760 4.300 4.690 89,913 +0.53(+12.74%)
Jan 25, 2024 4.460 4.500 4.110 4.160 99,413 -0.42(-9.16%)
Jan 24, 2024 4.590 4.620 4.540 4.580 81,110 -0.03(-0.66%)
Jan 23, 2024 4.750 4.790 4.580 4.610 104,757 -0.10(-2.12%)
Jan 22, 2024 4.900 4.900 4.710 4.710 67,593 -0.17(-3.38%)
Jan 19, 2024 4.900 4.904 4.770 4.875 62,978 +0.12(+2.42%)
Jan 18, 2024 4.940 5.186 4.230 4.760 295,407 -0.11(-2.26%)
Jan 17, 2024 4.680 5.030 4.680 4.870 284,961 +0.14(+2.96%)
Jan 16, 2024 4.850 4.930 4.300 4.730 436,955 +0.09(+1.94%)
Jan 12, 2024 3.860 4.770 3.860 4.640 456,148 +0.83(+21.78%)
Jan 11, 2024 3.820 3.860 3.770 3.810 82,590 +0.04(+1.06%)
Jan 10, 2024 3.740 3.960 3.730 3.770 114,713 +0.01(+0.27%)
Jan 09, 2024 3.800 3.850 3.740 3.760 77,551 +0.01(+0.27%)
Jan 08, 2024 3.810 3.810 3.710 3.750 55,939 +0.14(+3.88%)
Jan 05, 2024 3.780 3.830 3.570 3.610 146,741 -0.14(-3.73%)
Jan 04, 2024 3.870 3.910 3.680 3.750 232,890 -0.14(-3.60%)
Jan 03, 2024 3.860 3.890 3.800 3.890 64,839 +0.04(+1.04%)
Jan 02, 2024 3.850 3.940 3.830 3.850 136,248 +0.13(+3.49%)
Dec 29, 2023 3.740 3.820 3.610 3.720 275,466 +0.06(+1.64%)
Dec 28, 2023 3.450 3.730 3.450 3.660 170,069 +0.25(+7.33%)
Dec 27, 2023 3.300 3.420 3.250 3.410 353,256 +0.21(+6.56%)
Dec 26, 2023 3.330 3.360 3.180 3.200 492,545 -0.15(-4.48%)
Dec 22, 2023 3.370 3.455 3.300 3.350 308,232 +0.00(+0.00%)
Dec 21, 2023 3.200 3.490 3.200 3.350 265,493 +0.15(+4.69%)
Dec 20, 2023 3.280 3.300 3.150 3.200 220,241 -0.03(-0.93%)
Dec 19, 2023 3.370 3.560 3.230 3.230 549,797 -0.06(-1.82%)
Dec 18, 2023 3.210 3.350 3.210 3.290 281,504 +0.08(+2.49%)
Dec 15, 2023 3.300 3.360 3.200 3.210 220,268 -0.09(-2.73%)
Dec 14, 2023 3.390 3.390 3.250 3.300 183,064 +0.00(+0.00%)
Dec 13, 2023 3.240 3.340 3.210 3.300 219,030 +0.00(+0.00%)
Dec 12, 2023 3.390 3.440 3.230 3.300 143,119 -0.11(-3.23%)
Dec 11, 2023 3.590 3.590 3.350 3.410 199,655 +0.02(+0.59%)
Dec 08, 2023 3.530 3.630 3.330 3.390 332,178 -0.09(-2.59%)
Dec 07, 2023 3.790 3.800 3.350 3.480 343,333 -0.25(-6.70%)
Dec 06, 2023 3.980 4.020 3.700 3.730 567,934 -0.06(-1.58%)
Dec 05, 2023 3.350 3.880 3.350 3.790 521,650 +0.41(+12.13%)
Dec 04, 2023 3.450 3.460 3.280 3.380 446,800 +0.08(+2.42%)
Dec 01, 2023 3.360 3.530 3.200 3.300 553,286 -0.24(-6.78%)
Nov 30, 2023 3.420 3.710 3.340 3.540 844,526 +0.10(+2.91%)
Nov 29, 2023 3.280 3.630 3.270 3.440 1,242,984 -0.32(-8.51%)
Nov 28, 2023 4.010 4.090 2.700 3.760 6,294,473 -0.33(-8.07%)
Nov 27, 2023 2.860 4.830 2.720 4.090 22,845,810 +1.75(+74.79%)
Nov 24, 2023 1.750 2.570 1.750 2.340 10,498,591 +0.72(+44.44%)
Nov 22, 2023 1.560 1.780 1.543 1.620 2,212,660 +0.15(+10.20%)
Nov 21, 2023 1.300 1.820 1.300 1.470 2,352,647 +0.13(+9.70%)
Nov 20, 2023 1.420 1.420 1.280 1.340 563,274 +0.00(+0.00%)
Nov 17, 2023 1.250 1.370 1.230 1.340 718,928 -0.04(-2.90%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.