CATG

Catana Historical Data

CATG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 6.34 -0.01 -0.16% 6.40 6.42 6.30 52,901
Jan 25 2023 6.35 -0.13 -2.01% 6.50 6.50 6.30 75,837
Jan 24 2023 6.48 -0.06 -0.92% 6.58 6.58 6.42 51,800
Jan 23 2023 6.54 0.14 2.19% 6.48 6.58 6.42 102,171
Jan 20 2023 6.40 0.05 0.79% 6.35 6.44 6.31 94,614
Jan 19 2023 6.35 -0.31 -4.65% 6.64 6.64 6.31 230,049
Jan 18 2023 6.66 -0.22 -3.2% 6.82 6.87 6.63 250,789
Jan 17 2023 6.88 0.52 8.18% 6.62 6.95 6.43 549,945
Jan 16 2023 6.36 0.13 2.09% 6.20 6.48 6.20 223,073
Jan 13 2023 6.23 0.20 3.32% 6.15 6.26 6.08 89,732
Jan 12 2023 6.03 -0.04 -0.66% 6.07 6.21 5.99 87,352
Jan 11 2023 6.07 -0.07 -1.14% 6.18 6.18 5.98 102,683
Jan 10 2023 6.14 -0.15 -2.38% 6.17 6.21 6.12 88,243
Jan 09 2023 6.29 0.14 2.28% 6.20 6.32 6.12 155,139
Jan 06 2023 6.15 -0.05 -0.81% 6.22 6.22 6.09 172,801
Jan 05 2023 6.20 0.00 0.0% 6.14 6.29 6.08 87,829
Jan 04 2023 6.20 0.08 1.31% 6.17 6.21 6.12 58,479
Jan 03 2023 6.12 -0.05 -0.81% 6.18 6.22 6.07 46,798
Jan 02 2023 6.17 0.28 4.75% 5.97 6.17 5.93 89,094
Dec 30 2022 5.89 -0.05 -0.84% 5.99 6.07 5.88 33,588
Dec 29 2022 5.94 0.07 1.19% 5.82 5.97 5.79 52,589
Dec 28 2022 5.87 0.01 0.17% 5.89 6.01 5.82 64,157
Dec 27 2022 5.86 -0.10 -1.68% 6.04 6.09 5.77 95,943
Dec 26 2022 5.96 0.00 0.0% 5.96 5.96 5.96 0.00
Dec 23 2022 5.96 -0.06 -1.0% 6.02 6.06 5.92 76,911
Dec 22 2022 6.02 -0.12 -1.95% 6.21 6.21 5.94 141,280
Dec 21 2022 6.14 0.03 0.49% 6.11 6.22 6.06 62,701
Dec 20 2022 6.11 0.03 0.49% 6.05 6.12 5.97 82,344
Dec 19 2022 6.08 -0.12 -1.94% 6.20 6.21 6.03 55,260
Dec 16 2022 6.20 0.09 1.47% 6.11 6.20 5.95 125,877
Dec 15 2022 6.11 -0.21 -3.32% 6.28 6.33 6.06 97,455
Dec 14 2022 6.32 -0.06 -0.94% 6.42 6.42 6.15 72,827
Dec 13 2022 6.38 -0.05 -0.78% 6.47 6.54 6.32 79,813
Dec 12 2022 6.43 0.01 0.16% 6.42 6.50 6.20 101,122
Dec 09 2022 6.42 0.36 5.94% 6.10 6.42 6.10 213,202
Dec 08 2022 6.06 0.05 0.83% 6.00 6.11 5.89 92,161
Dec 07 2022 6.01 -0.23 -3.69% 6.22 6.22 5.89 168,485
Dec 06 2022 6.24 0.39 6.67% 6.00 6.26 5.81 368,780
Dec 05 2022 5.85 0.40 7.34% 5.49 5.85 5.47 406,813
Dec 02 2022 5.45 0.02 0.37% 5.43 5.46 5.28 90,684
Dec 01 2022 5.43 0.20 3.82% 5.25 5.50 5.23 128,084
Nov 30 2022 5.23 0.00 0.0% 5.27 5.30 5.17 42,566
Nov 29 2022 5.23 0.06 1.16% 5.17 5.23 5.09 50,458
Nov 28 2022 5.17 -0.11 -2.08% 5.28 5.30 5.16 42,186
Nov 25 2022 5.28 -0.07 -1.31% 5.40 5.41 5.22 53,291
Nov 24 2022 5.35 0.20 3.88% 5.16 5.40 5.16 113,105
Nov 23 2022 5.15 0.05 0.98% 5.17 5.20 5.11 38,256
Nov 22 2022 5.10 -0.04 -0.78% 5.14 5.16 5.07 31,174
Nov 21 2022 5.14 0.05 0.98% 5.09 5.20 5.06 67,456
Nov 18 2022 5.09 0.08 1.6% 4.985 5.10 4.97 59,309
Nov 17 2022 5.01 -0.04 -0.79% 5.08 5.08 4.98 106,125
Nov 16 2022 5.05 -0.14 -2.7% 5.24 5.24 4.96 113,865
Nov 15 2022 5.19 -0.08 -1.52% 5.27 5.29 5.16 100,189
Nov 14 2022 5.27 0.10 1.93% 5.24 5.35 5.19 164,072
Nov 11 2022 5.17 0.06 1.17% 5.11 5.18 5.07 96,558
Nov 10 2022 5.11 0.06 1.19% 5.05 5.17 4.935 123,643
Nov 09 2022 5.05 -0.01 -0.2% 5.03 5.10 4.95 56,508
Nov 08 2022 5.06 -0.03 -0.59% 5.14 5.14 5.04 72,436
Nov 07 2022 5.09 0.07 1.39% 5.03 5.15 5.03 52,186
Nov 04 2022 5.02 -0.01 -0.2% 5.08 5.12 5.01 97,052
Nov 03 2022 5.03 0.06 1.11% 4.99 5.04 4.86 127,301
Nov 02 2022 4.975 -0.07 -1.29% 5.06 5.06 4.855 95,069
Nov 01 2022 5.04 0.02 0.4% 5.06 5.14 4.96 79,485
Oct 31 2022 5.02 0.01 0.2% 5.00 5.07 4.95 69,341
Your Recent History
EU
CATG
Catana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230127 02:52:05