ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Capitan Silver Corp. (OP:CAPTF)

1.506 -0.008 (-0.53%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 1.520 1.522 1.460 1.514 24,042 -0.02(-1.05%)
Apr 01, 2026 1.520 1.544 1.480 1.530 77,031 +0.06(+3.76%)
Mar 31, 2026 1.468 1.486 1.410 1.474 48,316 +0.14(+10.12%)
Mar 30, 2026 1.370 1.410 1.331 1.339 45,767 -0.05(-3.32%)
Mar 27, 2026 1.418 1.430 1.385 1.385 32,365 -0.03(-2.22%)
Mar 26, 2026 1.409 1.422 1.360 1.417 35,377 +0.02(+1.18%)
Mar 25, 2026 1.550 1.550 1.400 1.400 138,009 -0.02(-1.41%)
Mar 24, 2026 1.382 1.420 1.318 1.420 24,347 +0.09(+6.77%)
Mar 23, 2026 1.312 1.340 1.240 1.330 99,023 +0.06(+4.72%)
Mar 20, 2026 1.330 1.360 1.220 1.270 64,114 -0.08(-5.93%)
Mar 19, 2026 1.450 1.450 1.280 1.350 135,063 -0.11(-7.53%)
Mar 18, 2026 1.490 1.528 1.460 1.460 43,806 -0.08(-5.19%)
Mar 17, 2026 1.620 1.649 1.470 1.540 31,917 +0.06(+3.84%)
Mar 16, 2026 1.650 1.655 1.460 1.483 125,532 -0.15(-9.02%)
Mar 13, 2026 1.700 1.720 1.610 1.630 50,865 -0.09(-5.23%)
Mar 12, 2026 1.760 1.765 1.720 1.720 16,815 -0.05(-2.93%)
Mar 11, 2026 1.766 1.774 1.766 1.772 8,921 -0.00(-0.08%)
Mar 10, 2026 1.813 1.858 1.750 1.774 17,822 +0.01(+0.77%)
Mar 09, 2026 1.790 1.800 1.690 1.760 64,211 -0.02(-1.12%)
Mar 06, 2026 1.620 1.790 1.578 1.780 48,032 +0.18(+11.25%)
Mar 05, 2026 1.670 1.691 1.600 1.600 62,062 -0.09(-5.33%)
Mar 04, 2026 1.690 1.700 1.670 1.690 31,202 -0.01(-0.47%)
Mar 03, 2026 1.694 1.800 1.660 1.698 77,286 -0.12(-6.70%)
Mar 02, 2026 1.770 1.830 1.680 1.820 167,250 +0.09(+5.20%)
Feb 27, 2026 1.723 1.760 1.667 1.730 59,063 +0.03(+1.82%)
Feb 26, 2026 1.630 1.730 1.610 1.699 118,236 +0.03(+1.74%)
Feb 25, 2026 1.664 1.681 1.653 1.670 35,187 +0.00(+0.25%)
Feb 24, 2026 1.700 1.700 1.640 1.666 141,085 -0.06(-3.66%)
Feb 23, 2026 1.770 1.790 1.660 1.729 153,118 -0.02(-1.20%)
Feb 20, 2026 1.663 1.750 1.620 1.750 83,561 +0.14(+9.00%)
Feb 19, 2026 1.612 1.680 1.605 1.605 92,321 +0.02(+0.97%)
Feb 18, 2026 1.590 1.610 1.550 1.590 46,933 +0.09(+6.00%)
Feb 17, 2026 1.550 1.670 1.460 1.500 109,843 -0.07(-4.46%)
Feb 13, 2026 1.621 1.710 1.557 1.570 62,230 -0.04(-2.48%)
Feb 12, 2026 1.710 1.720 1.568 1.610 95,606 -0.11(-6.40%)
Feb 11, 2026 1.690 1.765 1.690 1.720 35,779 +0.08(+5.10%)
Feb 10, 2026 1.645 1.675 1.630 1.637 92,929 -0.00(-0.27%)
Feb 09, 2026 1.640 1.670 1.610 1.641 105,119 +0.05(+3.21%)
Feb 06, 2026 1.575 1.600 1.520 1.590 96,967 +0.08(+5.41%)
Feb 05, 2026 1.630 1.650 1.508 1.508 97,533 -0.16(-9.78%)
Feb 04, 2026 1.678 1.708 1.616 1.672 155,351 +0.01(+0.58%)
Feb 03, 2026 1.670 1.730 1.590 1.662 122,490 +0.13(+8.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.