Capella Minerals Ltd Historical Data - CMIL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Capella Minerals Ltd (CMIL)
Capella Minerals Ltd (CMIL) Historical

Capella Minerals Ltd (CMIL)

0.02

0.005

(33.33%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.02	0.015	24779	0.015	CS
4	-0.005	-20	0.025	0.025	0.015	145965	0.0198671	CS
12	0	0	0.02	0.025	0.015	143630	0.02093653	CS
26	-0.005	-20	0.025	0.03	0.015	122385	0.02199413	CS
52	-0.01	-33.3333333333	0.03	0.045	0.015	138226	0.02662491	CS
156	-0.095	-82.6086956522	0.115	0.12	0.015	123308	0.06257548	CS
260	-0.075	-78.9473684211	0.095	0.12	0.015	158786	0.07059787	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.015	0	0.00	0.015	0.015	0.015	0
1714081200	0.015	0	0.00	0.015	0.015	0.015	10857
1713994800	0.015	0	0.00	0.015	0.015	0.015	0
1713908400	0.015	0	0.00	0.015	0.015	0.015	0
1713822000	0.015	-0.005	-25.00	0.02	0.02	0.015	38700
1713562800	0.02	0	0.00	0.02	0.02	0.02	0
1713476400	0.02	0	0.00	0.02	0.02	0.02	3000
1713390000	0.02	0	0.00	0.015	0.02	0.015	128000
1713303600	0.02	0	0.00	0.02	0.02	0.02	20
1713217200	0.02	0	0.00	0.02	0.02	0.02	0
1712958000	0.02	0	0.00	0.02	0.02	0.02	1017000
1712871600	0.02	0	0.00	0.02	0.02	0.02	209500
1712785200	0.02	0	0.00	0.02	0.02	0.02	500
1712698800	0.02	0	0.00	0.02	0.02	0.02	100000
1712612400	0.02	0	0.00	0.02	0.02	0.02	0
1712353200	0.02	0	0.00	0.02	0.02	0.02	20000
1712266800	0.02	-0.005	-20.00	0.025	0.025	0.02	221000
1712180400	0.025	0	0.00	0.025	0.025	0.025	0
1712094000	0.025	0	0.00	0.025	0.025	0.025	3000
1712007600	0.025	0	0.00	0.025	0.025	0.025	0
1711662000	0.025	0.005	25.00	0.02	0.025	0.02	79632
1711575600	0.02	0	0.00	0.02	0.02	0.02	60000
1711489200	0.02	0	0.00	0.02	0.02	0.02	0
1711402800	0.02	0	0.00	0.02	0.02	0.02	60000
1711143600	0.02	0	0.00	0.02	0.02	0.02	265000
1711057200	0.02	0.005	33.33	0.02	0.02	0.02	31000
1710970800	0.015	-0.005	-25.00	0.015	0.015	0.015	1500
1710884400	0.02	0	0.00	0.02	0.02	0.02	481000
1710798000	0.02	0	0.00	0.02	0.02	0.02	85
1710538800	0.02	0	0.00	0.02	0.02	0.02	0
1710452400	0.02	0	0.00	0.02	0.02	0.02	0
1710366000	0.02	-0.005	-20.00	0.02	0.02	0.02	83011
1710279600	0.025	0	0.00	0.025	0.025	0.025	200000
1710193200	0.025	0	0.00	0.025	0.025	0.025	0
1709937600	0.025	0	0.00	0.02	0.025	0.02	200015
1709851200	0.025	0	0.00	0.025	0.025	0.025	0
1709764800	0.025	0	0.00	0.025	0.025	0.025	0
1709678400	0.025	0	0.00	0.025	0.025	0.025	0
1709592000	0.025	0.005	25.00	0.025	0.025	0.025	54000
1709332800	0.02	0	0.00	0.02	0.02	0.02	13000
1709246400	0.02	0	0.00	0.02	0.02	0.02	0
1709160000	0.02	0	0.00	0.02	0.02	0.02	276015
1709073600	0.02	0	0.00	0.02	0.02	0.02	662655
1708987200	0.02	0	0.00	0.02	0.02	0.02	125000
1708728000	0.02	0	0.00	0.02	0.02	0.02	110000
1708641600	0.02	0	0.00	0.02	0.02	0.02	332000
1708555200	0.02	0	0.00	0.02	0.02	0.02	0
1708468800	0.02	-0.005	-20.00	0.02	0.02	0.02	19000
1708123200	0.025	0	0.00	0.025	0.025	0.025	0
1708036800	0.025	0	0.00	0.025	0.025	0.025	0
1707950400	0.025	0	0.00	0.025	0.025	0.025	57811
1707864000	0.025	0	0.00	0.025	0.025	0.025	1000
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0	0.00	0.025	0.025	0.025	0
1707432000	0.025	0	0.00	0.025	0.025	0.025	0
1707345600	0.025	0	0.00	0.025	0.025	0.025	11000
1707259200	0.025	0	0.00	0.025	0.025	0.025	83000
1707172800	0.025	0	0.00	0.025	0.025	0.025	207000
1706913600	0.025	0	0.00	0.02	0.025	0.02	150000
1706827200	0.025	0	0.00	0.025	0.025	0.025	214
1706740800	0.025	0	0.00	0.025	0.025	0.025	0
1706654400	0.025	0	0.00	0.025	0.025	0.025	0
1706568000	0.025	0	0.00	0.025	0.025	0.025	811

Capella Minerals

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