Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Captor Capital Corp. (NMV.F)

0.2940
-0.0100
(-3.29%)
At close: May 2 at 8:00:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.29400.29400.29400.29400.2940-
Apr 30, 20250.30400.30400.30400.30400.3040-
Apr 29, 20250.30400.30400.30400.30400.3040-
Apr 28, 20250.30400.30400.30400.30400.3040-
Apr 25, 20250.30400.30400.30400.30400.3040-
Apr 24, 20250.30400.30400.30400.30400.3040-
Apr 23, 20250.30400.30400.30400.30400.3040-
Apr 22, 20250.30000.30000.30000.30000.3000-
Apr 17, 20250.30400.30400.30400.30400.3040-
Apr 16, 20250.30400.30400.30400.30400.3040-
Apr 15, 20250.30400.30400.30400.30400.3040-
Apr 14, 20250.30200.30200.30200.30200.3020-
Apr 11, 20250.33000.33000.33000.33000.3300-
Apr 10, 20250.33000.33000.33000.33000.3300-
Apr 9, 20250.33600.33600.33600.33600.3360-
Apr 8, 20250.34000.34000.34000.34000.3400-
Apr 7, 20250.36000.36000.36000.36000.3600-
Apr 4, 20250.33800.33800.33800.33800.3380-
Apr 3, 20250.34000.34000.34000.34000.3400-
Apr 2, 20250.34200.34200.34200.34200.3420-
Apr 1, 20250.34200.34200.34200.34200.3420-
Mar 31, 20250.34200.34200.34200.34200.3420-
Mar 28, 20250.34200.34200.34200.34200.3420-
Mar 27, 20250.34600.34600.34600.34600.3460-
Mar 26, 20250.34600.34600.34600.34600.3460-
Mar 25, 20250.34800.34800.34800.34800.3480-
Mar 24, 20250.35400.35400.35400.35400.3540-
Mar 21, 20250.35600.35600.35600.35600.3560-
Mar 20, 20250.39600.39600.39600.39600.3960-
Mar 19, 20250.35200.35200.35200.35200.3520-
Mar 18, 20250.35000.35000.35000.35000.3500-
Mar 17, 20250.35800.35800.35800.35800.3580-
Mar 14, 20250.35600.35600.35600.35600.3560-
Mar 13, 20250.35200.35200.35200.35200.3520-
Mar 12, 20250.34600.34600.34600.34600.3460-
Mar 11, 20250.35000.35000.35000.35000.3500-
Mar 10, 20250.40600.40600.40600.40600.4060-
Mar 7, 20250.40600.40600.40600.40600.4060-
Mar 6, 20250.40600.40600.40600.40600.4060-
Mar 5, 20250.41200.41200.41200.41200.4120-
Mar 4, 20250.41600.41600.41600.41600.4160-
Mar 3, 20250.42200.42200.42200.42200.4220-
Feb 28, 20250.42000.42000.42000.42000.4200-
Feb 27, 20250.42000.42000.42000.42000.4200-
Feb 26, 20250.42200.42200.42200.42200.4220-
Feb 25, 20250.42200.42200.42200.42200.4220-
Feb 24, 20250.42400.42400.42400.42400.42403
Feb 21, 20250.42600.42600.42600.42600.4260-
Feb 20, 20250.42600.42600.42600.42600.4260-
Feb 19, 20250.42600.42600.42600.42600.4260-
Feb 18, 20250.38000.38000.38000.38000.3800-
Feb 17, 20250.42600.42600.42600.42600.4260-
Feb 14, 20250.42600.42600.42600.42600.4260-
Feb 13, 20250.42600.42600.42600.42600.4260-
Feb 12, 20250.42800.42800.42800.42800.4280-
Feb 11, 20250.43000.43000.43000.43000.4300-
Feb 10, 20250.42800.42800.42800.42800.4280-
Feb 7, 20250.42600.42600.42600.42600.4260-
Feb 6, 20250.42400.42400.42400.42400.4240-
Feb 5, 20250.42600.42600.42600.42600.4260-
Feb 4, 20250.42600.42600.42600.42600.4260-
Feb 3, 20250.54000.54000.54000.54000.540011
Jan 31, 20250.54000.54000.54000.54000.5400-
Jan 30, 20250.54000.54000.54000.54000.5400-
Jan 29, 20250.54000.54000.54000.54000.5400-
Jan 28, 20250.54000.54000.54000.54000.5400-
Jan 27, 20250.54000.54000.53500.53500.53502
Jan 24, 20250.54000.54000.54000.54000.5400-
Jan 23, 20250.54000.54000.54000.54000.5400-
Jan 22, 20250.42400.42400.42400.42400.4240-
Jan 21, 20250.34200.34200.34200.34200.3420-
Jan 20, 20250.33600.33600.33600.33600.3360-
Jan 17, 20250.34000.34000.34000.34000.3400-
Jan 16, 20250.34200.34200.34000.34000.340033
Jan 15, 20250.34000.34000.34000.34000.3400-
Jan 14, 20250.34200.34200.34200.34200.3420-
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.33800.33800.33800.33800.3380-
Jan 9, 20250.33800.33800.33800.33800.3380-
Jan 8, 20250.34000.34000.34000.34000.3400-
Jan 7, 20250.33800.33800.33800.33800.3380-
Jan 6, 20250.34000.34000.34000.34000.3400-
Jan 3, 20250.33400.33400.33400.33400.3340-
Jan 2, 20250.33000.36200.33000.36200.36205
Dec 30, 20240.32800.32800.32800.32800.3280-
Dec 27, 20240.32800.32800.32800.32800.32802
Dec 23, 20240.31400.31400.31400.31400.3140-
Dec 20, 20240.31800.31800.31800.31800.3180-
Dec 19, 20240.41600.41600.22000.22000.220019
Dec 18, 20240.28800.28800.28800.28800.2880-
Dec 17, 20240.27000.27400.27000.27400.274026
Dec 16, 20240.29200.29200.29200.29200.2920-
Dec 13, 20240.29400.29400.29400.29400.2940-
Dec 12, 20240.29600.29600.29600.29600.2960-
Dec 11, 20240.29400.29400.29400.29400.2940-
Dec 10, 20240.29000.29000.29000.29000.2900-
Dec 9, 20240.29000.29000.29000.29000.2900-
Dec 6, 20240.29200.29200.29200.29200.2920-
Dec 5, 20240.30000.30000.30000.30000.3000-
Dec 4, 20240.29200.29200.29200.29200.2920-
Dec 3, 20240.57500.57500.57500.57500.5750-
Dec 2, 20240.57500.57500.57500.57500.5750-
Nov 29, 20240.57500.57500.57500.57500.5750-
Nov 28, 20240.57500.57500.57500.57500.5750-
Nov 27, 20240.57500.57500.57500.57500.5750-
Nov 26, 20240.26200.26200.26200.26200.2620-
Nov 25, 20240.59500.59500.59500.59500.5950-
Nov 22, 20240.56000.56000.56000.56000.5600-
Nov 21, 20240.55500.55500.55500.55500.5550-
Nov 20, 20240.55000.55000.55000.55000.5500-
Nov 19, 20240.55500.55500.55500.55500.5550-
Nov 18, 20240.53500.53500.53500.53500.5350-
Nov 15, 20240.39800.39800.39800.39800.3980-
Nov 14, 20240.54000.54000.54000.54000.5400-
Nov 13, 20240.02300.02300.02300.02300.0230-
Nov 12, 20240.53500.53500.53500.53500.5350-
Nov 11, 20240.53000.53000.53000.53000.5300-
Nov 8, 20240.71000.71000.71000.71000.7100-
Nov 7, 20240.82500.82500.82500.82500.8250-
Nov 6, 20240.71000.71000.71000.71000.7100-
Nov 5, 20240.43400.43400.43400.43400.4340-
Nov 4, 20240.43400.43400.43400.43400.4340-
Nov 1, 20240.42400.42400.42400.42400.4240-
Oct 31, 20240.42800.42800.42800.42800.4280-
Oct 30, 20240.41400.41400.41400.41400.41407
Oct 29, 20240.51500.51500.51500.51500.5150-
Oct 28, 20240.58500.58500.58500.58500.5850-
Oct 25, 20240.65500.65500.65500.65500.6550-
Oct 24, 20240.74500.74500.74500.74500.7450-
Oct 23, 20240.74500.74500.74500.74500.7450-
Oct 22, 20240.74500.74500.74500.74500.7450-
Oct 21, 20240.74500.74500.74500.74500.7450-
Oct 18, 20240.74500.74500.74500.74500.7450-
Oct 17, 20240.74500.74500.74500.74500.74506
Oct 16, 20240.74500.74500.74500.74500.7450-
Oct 15, 20240.64000.64000.64000.64000.6400-
Oct 14, 20240.64000.64000.64000.64000.6400-
Oct 11, 20240.64000.64000.64000.64000.6400-
Oct 10, 20240.64500.64500.64500.64500.6450-
Oct 9, 20240.71000.71000.71000.71000.7100-
Oct 8, 20240.47600.47600.47600.47600.4760-
Oct 7, 20240.27600.27600.27600.27600.2760-
Oct 4, 20240.27600.27600.27600.27600.2760-
Oct 3, 20240.27600.27600.27600.27600.2760-
Oct 2, 20240.27600.27600.27600.27600.2760-
Oct 1, 20240.27400.27400.27400.27400.2740-
Sep 30, 20240.27400.27400.27400.27400.2740-
Sep 27, 20240.20800.20800.20800.20800.2080-
Sep 26, 20240.15500.15500.15500.15500.1550-
Sep 25, 20240.14800.14800.14800.14800.1480-
Sep 24, 20240.14200.14200.14200.14200.1420-
Sep 23, 20240.18700.18700.18700.18700.1870-
Sep 20, 20240.18700.18700.18700.18700.1870-
Sep 19, 20240.13700.13700.13700.13700.1370-
Sep 18, 20240.19000.19000.19000.19000.1900-
Sep 17, 20240.16500.16500.16500.16500.1650-
Sep 16, 20240.42200.42200.42200.42200.4220-
Sep 13, 20240.41400.41400.41400.41400.4140-
Sep 12, 20240.41800.41800.41800.41800.4180-
Sep 11, 20240.43800.43800.43800.43800.4380-
Sep 10, 20240.43800.43800.43800.43800.43805
Sep 9, 20240.48400.48400.48400.48400.4840-
Sep 6, 20240.44400.44400.44400.44400.4440-
Sep 5, 20240.43800.43800.43800.43800.4380-
Sep 4, 20240.43800.43800.43800.43800.4380-
Sep 3, 20240.43800.43800.43800.43800.4380-
Sep 2, 20240.44000.44000.44000.44000.4400-
Aug 30, 20240.44000.44000.44000.44000.4400-
Aug 29, 20240.43800.43800.43800.43800.4380-
Aug 28, 20240.44400.44400.44400.44400.4440-
Aug 27, 20240.48800.48800.48800.48800.4880-
Aug 26, 20240.48800.48800.48800.48800.4880-
Aug 23, 20240.45400.45400.45400.45400.4540-
Aug 22, 20241.01001.01001.01001.01001.0100-
Aug 21, 20241.07501.07501.07501.07501.0750-
Aug 20, 20240.97800.97800.97800.97800.978017
Aug 19, 20240.94200.94200.94200.94200.9420-
Aug 16, 20240.88000.88000.88000.88000.880020
Aug 15, 20240.94200.94200.94200.94200.9420-
Aug 14, 20240.94600.94600.94600.94600.9460-
Aug 13, 20240.44900.44900.44900.44900.449033
Aug 12, 20240.35000.35000.35000.35000.3500-
Aug 9, 20240.44900.44900.44900.44900.4490-
Aug 8, 20240.85000.85000.85000.85000.8500-
Aug 7, 20241.95001.95001.95001.95001.9500-
Aug 6, 20242.49002.58002.49002.58002.58001
Aug 5, 20242.48002.48002.48002.48002.48001
Aug 2, 20241.31502.60001.31502.60002.6000566
Aug 1, 20241.42001.42001.42001.42001.4200-
Jul 31, 20241.62001.62001.62001.62001.6200-
Jul 30, 20241.29501.29501.29501.29501.295021
Jul 29, 20240.45600.45600.45600.45600.4560-
Jul 26, 20240.45600.45600.45600.45600.4560-
Jul 25, 20240.22000.52000.22000.52000.520020
Jul 24, 20240.11700.11700.11700.11700.1170-
Jul 23, 20240.11700.11700.11700.11700.1170-
Jul 22, 20240.06380.06380.06380.06380.06383
Jul 19, 20240.06060.06060.06060.06060.06068
Jul 18, 20240.12400.12400.12400.12400.1240-
Jul 17, 20240.04060.04060.04040.04040.040411
Jul 16, 20240.11780.11780.11760.11760.117669
Jul 15, 20240.15000.15000.15000.15000.1500-
Jul 12, 20240.13830.13830.13830.13830.1383-
Jul 11, 2024 1:15 Stock Splits
Jul 11, 20240.00750.00750.00750.00750.0075-
Jul 10, 20240.00750.00750.00750.00750.0075-
Jul 9, 20240.00750.00750.00750.00750.0075-
Jul 8, 20240.00750.00750.00750.00750.0075-
Jul 5, 20240.00750.00750.00750.00750.0075-
Jul 4, 20240.00750.00750.00750.00750.0075-
Jul 3, 20240.31500.31500.31500.31500.3150-
Jul 2, 20240.31500.31500.31500.31500.3150-
Jul 1, 20240.31500.31500.31500.31500.3150-
Jun 28, 20240.00750.00750.00750.00750.0075-
Jun 27, 20240.00750.00750.00750.00750.0075-
Jun 26, 20240.00750.00750.00750.00750.0075-
Jun 25, 20240.00750.00750.00750.00750.0075-
Jun 24, 20240.00750.00750.00750.00750.0075-
Jun 21, 20240.00750.00750.00750.00750.0075-
Jun 20, 20240.00750.00750.00750.00750.0075-
Jun 19, 20240.00750.00750.00750.00750.0075-
Jun 18, 20240.00750.00750.00750.00750.0075-
Jun 17, 20240.00750.00750.00750.00750.0075-
Jun 14, 20240.00750.00750.00750.00750.0075-
Jun 13, 20240.00750.00750.00750.00750.0075-
Jun 12, 20240.00750.00750.00750.00750.0075-
Jun 11, 20240.00750.00750.00750.00750.0075-
Jun 10, 20240.00750.00750.00750.00750.0075-
Jun 7, 20240.00750.00750.00750.00750.0075-
Jun 6, 20240.00750.00750.00750.00750.0075-
Jun 5, 20240.00750.00750.00750.00750.0075-
Jun 4, 20240.00750.00750.00750.00750.0075-
Jun 3, 20240.00750.00750.00750.00750.0075-
May 31, 20240.00750.00750.00750.00750.0075-
May 30, 20240.00750.00750.00750.00750.0075-
May 29, 20240.00750.00750.00750.00750.0075-
May 28, 20240.00750.00750.00750.00750.0075-
May 27, 20240.00750.00750.00750.00750.0075-
May 24, 20240.00750.00750.00750.00750.0075-
May 23, 20240.00750.00750.00750.00750.0075-
May 22, 20240.00750.00750.00750.00750.0075-
May 21, 20240.00750.00750.00750.00750.0075-
May 20, 20240.00750.00750.00750.00750.0075-
May 17, 20240.00750.00750.00750.00750.0075-
May 16, 20240.00750.00750.00750.00750.0075-
May 15, 20240.60000.60000.60000.60000.6000333
May 14, 20240.60000.60000.60000.60000.6000-
May 13, 20240.60000.60000.60000.60000.6000-
May 10, 20240.60000.60000.60000.60000.6000-
May 9, 20240.60000.60000.60000.60000.6000-
May 8, 20240.60000.60000.60000.60000.6000-
May 7, 20240.60000.60000.60000.60000.6000-
May 6, 20240.60000.60000.60000.60000.6000-
May 3, 20240.60000.60000.60000.60000.6000-
May 2, 20240.60000.60000.60000.60000.6000-

Related Tickers

MJ.CN Maven Brands Inc.
0.0200
0.00%
 
CANQF CanaQuest Medical Corp.
0.0140
0.00%
 
BIOGY BioGaia AB (publ)
10.81
0.00%
 
SEHCF Sweet Earth Holdings Corporation
0.5320
0.00%
 
BGLAF BioGaia AB (publ)
9.58
0.00%
 
HLTRF HLS Therapeutics Inc.
3.4400
0.00%
 
XTXXF Adastra Holdings Ltd.
0.0378
0.00%
 
RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
MJRX.CN Global Health Clinics Ltd.
0.0100
0.00%
 
CNADF CanadaBis Capital Inc.
0.0625
0.00%