Caprice Resources Ltd Historical Data - CRS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Caprice Resources Ltd (CRS)
Caprice Resources Ltd (CRS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-23.6842105263	0.038	0.038	0.029	1096110	0.03408768	DE
4	0.002	7.40740740741	0.027	0.046	0.026	1682145	0.037155	DE
12	0.01	52.6315789474	0.019	0.046	0.019	2411865	0.03314142	DE
26	0.001	3.57142857143	0.028	0.046	0.016	1390241	0.03186569	DE
52	-0.009	-23.6842105263	0.038	0.065	0.016	883817	0.03180283	DE
156	-0.191	-86.8181818182	0.22	0.24	0.016	395755	0.04262536	DE
260	-0.131	-81.875	0.16	0.53	0.016	287112	0.09016495	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.029	-0.001	-3.33	0.03	0.03	0.029	417175
1721888100	0.03	-0.001	-3.23	0.03	0.03	0.03	95000
1721801700	0.031	-0.003	-8.82	0.031	0.031	0.031	65789
1721715300	0.034	0	0.00	0.034	0.034	0.034	0
1721628900	0.034	-0.004	-10.53	0.038	0.038	0.034	3101116
1721369700	0.038	0	0.00	0.038	0.038	0.038	0
1721283300	0.038	-0.002	-5.00	0.038	0.038	0.038	121424
1721196900	0.04	0.001	2.56	0.038	0.04	0.038	1093315
1721110500	0.039	-0.004	-9.30	0.042	0.042	0.038	3536456
1721024100	0.0429999	-0.002	-4.44	0.046	0.046	0.0429999	1937285
1720764900	0.045	0.005	12.50	0.04	0.045	0.04	1844339
1720678500	0.04	0.001	2.56	0.038	0.04	0.038	900895
1720592100	0.039	0	0.00	0.039	0.04	0.038	934908
1720505700	0.039	0	0.00	0.04	0.044	0.039	1481580
1720419300	0.039	0.001	2.63	0.038	0.04	0.0375	3573074
1720160100	0.038	0.002	5.56	0.036	0.038	0.036	3135962
1720073700	0.036	0.004	12.50	0.035	0.037	0.032	4264132
1719987300	0.032	0.004	14.29	0.028	0.032	0.028	809636
1719900900	0.028	0	0.00	0.028	0.028	0.028	93059
1719814500	0.028	0	0.00	0.03	0.03	0.028	1618213
1719555300	0.028	0.001	3.70	0.027	0.029	0.027	1109000
1719468900	0.027	0	0.00	0.027	0.027	0.026	658434
1719382500	0.027	0	0.00	0.026	0.027	0.025	1946865
1719296100	0.027	0	0.00	0.026	0.027	0.026	433240
1719209700	0.027	0.001	3.85	0.027	0.027	0.027	40990
1718950500	0.026	-0.003	-10.34	0.028	0.028	0.026	2277818
1718864100	0.029	-0.001	-3.33	0.03	0.03	0.029	758983
1718777700	0.03	0.003	11.11	0.027	0.03	0.027	2875642
1718691300	0.027	-0.001	-3.57	0.027	0.027	0.026	930755
1718604900	0.028	0.0005	1.82	0.028	0.028	0.028	60000
1718345700	0.0275	-0.0015	-5.17	0.028	0.029	0.024	3423289
1718259300	0.029	0	0.00	0.029	0.029	0.029	10000
1718172900	0.029	-0.002	-6.45	0.03	0.03	0.029	466866
1718086500	0.031	-0.003	-8.82	0.033	0.033	0.031	1990670
1717740900	0.034	0.001	3.03	0.036	0.036	0.032	3502558
1717654500	0.033	0	0.00	0.033	0.033	0.033	0
1717568100	0.033	0	0.00	0.033	0.033	0.033	0
1717481700	0.033	0	0.00	0.033	0.034	0.032	1679897
1717395300	0.033	-0.002	-5.71	0.035	0.036	0.033	989088
1717136100	0.035	0.003	9.38	0.033	0.035	0.032	1159679
1717049700	0.032	0	0.00	0.031	0.033	0.031	3797548
1716963300	0.032	-0.002	-5.88	0.032	0.032	0.032	772763
1716876900	0.034	0.002	6.25	0.032	0.034	0.032	791958
1716790500	0.032	0	0.00	0.0325	0.033	0.032	587583
1716531300	0.032	-0.001	-3.03	0.034	0.034	0.031	6309637
1716444900	0.033	-0.004	-10.81	0.037	0.037	0.033	2546672
1716358500	0.037	-0.001	-2.63	0.04	0.04	0.036	4214486
1716272100	0.038	0.006	18.75	0.035	0.039	0.033	7336328
1716185700	0.032	-0.003	-8.57	0.037	0.0395	0.032	4712896
1715926500	0.035	0	0.00	0.035	0.036	0.033	3432911
1715840100	0.035	0.004	12.90	0.033	0.035	0.03	2789245
1715753700	0.031	0.001	3.33	0.032	0.033	0.031	1117920
1715667300	0.03	0	0.00	0.03	0.032	0.03	2340645
1715580900	0.03	-0.003	-9.09	0.033	0.033	0.029	3080549
1715321700	0.033	0.003	10.00	0.03	0.036	0.03	5613653
1715235300	0.03	0.01	50.00	0.029	0.04	0.028	22772104
1715148900	0.02	0	0.00	0.02	0.02	0.02	0
1715062500	0.02	0	0.00	0.02	0.02	0.02	0
1714976100	0.02	0	0.00	0.02	0.02	0.02	0
1714716900	0.02	0.001	5.26	0.02	0.02	0.02	315140
1714630500	0.019	0.002	11.76	0.019	0.019	0.019	60000
1714544100	0.017	0	0.00	0.017	0.017	0.017	117586
1714457700	0.017	-0.001	-5.56	0.017	0.017	0.017	100000
1714371300	0.018	0	0.00	0.018	0.018	0.018	0

Caprice Resources

ContraFect (PK)

Tonner One World (PK)

ProSight Global

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions