Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	2.190	2.240	2.150	2.190	159,500	-0.03(-1.35%)
Jul 30, 2020	2.210	2.240	2.110	2.220	158,427	-0.04(-1.77%)
Jul 29, 2020	2.340	2.340	2.200	2.260	358,895	-0.06(-2.59%)
Jul 28, 2020	2.330	2.390	2.300	2.320	141,244	-0.05(-2.11%)
Jul 27, 2020	2.440	2.440	2.340	2.370	148,614	-0.05(-2.07%)
Jul 24, 2020	2.420	2.470	2.400	2.420	77,200	+0.01(+0.41%)
Jul 23, 2020	2.490	2.490	2.400	2.410	179,408	-0.14(-5.49%)
Jul 22, 2020	2.500	2.560	2.450	2.550	142,082	+0.00(+0.00%)
Jul 21, 2020	2.450	2.550	2.420	2.550	253,407	+0.08(+3.24%)
Jul 20, 2020	2.450	2.520	2.420	2.470	221,998	-0.06(-2.37%)
Jul 17, 2020	2.880	2.890	2.522	2.530	1,127,600	-0.45(-15.10%)
Jul 16, 2020	2.790	3.160	2.640	2.980	1,534,294	+0.02(+0.68%)
Jul 15, 2020	2.430	3.160	2.410	2.960	12,243,344	+0.91(+44.39%)
Jul 14, 2020	2.230	2.290	2.020	2.050	348,216	-0.17(-7.66%)
Jul 13, 2020	2.260	2.320	2.200	2.220	151,970	-0.04(-1.77%)
Jul 10, 2020	2.250	2.310	2.200	2.260	91,300	-0.01(-0.44%)
Jul 09, 2020	2.310	2.350	2.210	2.270	103,366	-0.02(-0.87%)
Jul 08, 2020	2.280	2.340	2.260	2.290	185,694	+0.02(+0.88%)
Jul 07, 2020	2.320	2.350	2.260	2.270	246,957	-0.09(-3.81%)
Jul 06, 2020	2.500	2.540	2.320	2.360	299,735	-0.12(-4.84%)
Jul 02, 2020	2.580	2.632	2.480	2.480	134,200	-0.08(-3.13%)
Jul 01, 2020	2.610	2.650	2.520	2.560	118,322	-0.07(-2.66%)
Jun 30, 2020	2.600	2.680	2.600	2.630	41,503	+0.03(+1.15%)
Jun 29, 2020	2.600	2.650	2.550	2.600	64,692	+0.01(+0.39%)
Jun 26, 2020	2.680	2.680	2.550	2.590	114,000	-0.09(-3.36%)
Jun 25, 2020	2.690	2.730	2.560	2.680	58,016	+0.01(+0.37%)
Jun 24, 2020	2.770	2.770	2.530	2.670	130,531	-0.09(-3.26%)
Jun 23, 2020	2.810	2.840	2.660	2.760	126,578	-0.02(-0.72%)
Jun 22, 2020	2.750	2.830	2.720	2.780	113,032	+0.06(+2.21%)
Jun 19, 2020	2.950	2.950	2.660	2.720	236,800	-0.21(-7.17%)
Jun 18, 2020	2.970	3.000	2.900	2.930	130,264	-0.04(-1.35%)
Jun 17, 2020	3.120	3.140	2.950	2.970	142,595	-0.14(-4.50%)
Jun 16, 2020	3.200	3.270	3.100	3.110	172,755	+0.05(+1.63%)
Jun 15, 2020	3.140	3.230	2.960	3.060	132,691	-0.04(-1.29%)
Jun 12, 2020	3.020	3.245	3.020	3.100	175,600	+0.16(+5.44%)
Jun 11, 2020	3.110	3.150	2.900	2.940	296,297	-0.42(-12.50%)
Jun 10, 2020	3.400	3.600	3.260	3.360	322,543	-0.03(-0.88%)
Jun 09, 2020	3.810	3.820	3.350	3.390	415,614	-0.47(-12.18%)
Jun 08, 2020	3.150	3.860	3.140	3.860	469,050	+0.81(+26.56%)
Jun 05, 2020	3.000	3.130	2.980	3.050	338,000	+0.08(+2.69%)
Jun 04, 2020	2.720	2.980	2.720	2.970	395,394	+0.19(+6.83%)
Jun 03, 2020	2.630	2.790	2.630	2.780	225,052	+0.15(+5.70%)
Jun 02, 2020	2.760	2.830	2.620	2.630	206,661	-0.13(-4.71%)
Jun 01, 2020	2.850	2.900	2.760	2.760	155,475	-0.12(-4.17%)
May 29, 2020	2.680	2.890	2.610	2.880	242,800	+0.25(+9.51%)
May 28, 2020	2.710	2.760	2.610	2.630	175,706	-0.07(-2.59%)
May 27, 2020	2.630	2.720	2.560	2.700	143,834	+0.12(+4.65%)
May 26, 2020	2.670	2.720	2.550	2.580	208,469	-0.10(-3.73%)
May 22, 2020	2.503	2.700	2.503	2.680	95,400	+0.14(+5.51%)
May 21, 2020	2.500	2.570	2.420	2.540	152,410	+0.09(+3.67%)
May 20, 2020	2.420	2.500	2.400	2.450	133,885	+0.09(+3.81%)
May 19, 2020	2.360	2.390	2.250	2.360	143,234	+0.08(+3.51%)
May 18, 2020	2.320	2.400	2.270	2.280	141,322	+0.04(+1.78%)
May 15, 2020	2.420	2.500	2.230	2.240	174,600	-0.21(-8.57%)
May 14, 2020	2.470	2.570	2.180	2.450	231,524	-0.07(-2.78%)
May 13, 2020	2.700	2.700	2.410	2.520	224,309	-0.19(-7.01%)
May 12, 2020	2.790	2.950	2.680	2.710	181,077	-0.08(-2.87%)
May 11, 2020	2.630	2.800	2.610	2.790	242,054	+0.16(+6.08%)
May 08, 2020	2.580	2.720	2.540	2.630	230,800	+0.10(+3.95%)
May 07, 2020	2.720	2.830	2.500	2.530	404,935	-0.10(-3.80%)
May 06, 2020	2.770	2.850	2.550	2.630	530,952	-0.18(-6.41%)
May 05, 2020	3.290	3.400	2.700	2.810	1,229,411	-0.95(-25.27%)
May 04, 2020	3.890	3.930	3.700	3.760	139,351	-0.17(-4.33%)