Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabo Verde Capital Inc (OP: CAPV )

0.0085 +0.0003 (+3.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0535 0.0630 0.0507 0.0630 122,079 +0.01(+26.00%)
Oct 28, 2021 0.0597 0.0597 0.0500 0.0500 17,935 -0.00(-9.09%)
Oct 27, 2021 0.0550 0.0550 0.0550 0.0550 290 +0.00(+0.18%)
Oct 26, 2021 0.0530 0.0560 0.0549 38,498 +0.00(+0.00%)
Oct 25, 2021 0.0600 0.0600 0.0500 0.0549 160,366 +0.00(+9.80%)
Oct 22, 2021 0.0388 0.0650 0.0354 0.0500 814,585 +0.01(+31.58%)
Oct 21, 2021 0.0389 0.0389 0.0350 0.0380 41,000 -0.00(-2.06%)
Oct 19, 2021 0.0388 0.0388 0.0388 0 +0.01(+21.25%)
Oct 18, 2021 0.0320 0.0320 0.0320 0.0320 17,545 +0.00(+0.00%)
Oct 15, 2021 0.0320 0.0320 0.0320 0.0320 2,000 -0.01(-20.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Oct 12, 2021 0.0435 0.0435 0.0400 0.0400 25,000 -0.01(-15.43%)
Oct 06, 2021 0.0473 0.0473 0.0473 0 -0.00(-1.46%)
Oct 05, 2021 0.0480 0.0480 0.0480 0.0480 2,013 +0.01(+20.00%)
Oct 04, 2021 0.0433 0.0490 0.0400 0.0400 69,003 +0.00(+0.00%)
Oct 01, 2021 0.0410 0.0410 0.0370 0.0400 256,458 +0.00(+0.00%)
Sep 30, 2021 0.0346 0.0486 0.0320 0.0400 298,851 +0.00(+6.67%)
Sep 29, 2021 0.0310 0.0375 0.0310 0.0375 77,058 +0.01(+20.97%)
Sep 28, 2021 0.0300 0.0310 0.0300 0.0310 20,000 -0.00(-6.06%)
Sep 27, 2021 0.0306 0.0330 0.0298 0.0330 228,688 +0.00(+3.77%)
Sep 24, 2021 0.0318 0.0318 0.0318 0.0318 10,005 +0.00(+0.00%)
Sep 23, 2021 0.0373 0.0373 0.0318 0.0318 289,492 -0.01(-20.50%)
Sep 22, 2021 0.0373 0.0405 0.0373 0.0400 56,262 +0.00(+7.24%)
Sep 21, 2021 0.0373 0.0400 0.0373 0.0373 290,598 +0.00(+0.27%)
Sep 20, 2021 0.0400 0.0470 0.0372 0.0372 97,433 -0.01(-19.83%)
Sep 17, 2021 0.0390 0.0464 0.0350 0.0464 170,450 +0.00(+3.11%)
Sep 16, 2021 0.0400 0.0450 0.0330 0.0450 149,017 +0.00(+12.50%)
Sep 15, 2021 0.0527 0.0630 0.0320 0.0400 1,402,441 -0.02(-30.68%)
Sep 14, 2021 0.0380 0.0990 0.0370 0.0577 5,525,449 +0.02(+53.87%)
Sep 13, 2021 0.0320 0.0580 0.0251 0.0375 1,124,489 +0.01(+45.91%)
Sep 10, 2021 0.0210 0.0750 0.0210 0.0257 3,170,659 +0.01(+97.69%)
Sep 08, 2021 0.0130 0.0130 0.0130 0 -0.01(-41.70%)
Sep 07, 2021 0.0165 0.0223 0.0165 0.0223 1,320 +0.01(+35.15%)
Sep 03, 2021 0.0165 0.0165 0.0165 0.0165 4,060 +0.01(+54.21%)
Sep 02, 2021 0.0177 0.0177 0.0107 0.0107 238,101 -0.00(-29.14%)
Sep 01, 2021 0.0200 0.0200 0.0151 0.0151 203,091 -0.00(-24.50%)
Aug 31, 2021 0.0274 0.0274 0.0200 0.0200 400,085 -0.00(-0.50%)
Aug 26, 2021 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Aug 25, 2021 0.0310 0.0310 0.0201 0.0201 200 +0.00(+0.00%)
Aug 24, 2021 0.0201 0.0310 0.0201 0.0201 138,900 -0.00(-0.50%)
Aug 20, 2021 0.0202 0.0202 0.0202 5 +0.00(+0.50%)
Aug 19, 2021 0.0201 0.0201 0.0201 0.0201 29,900 -0.00(-0.50%)
Aug 18, 2021 0.0201 0.0202 0.0201 0.0202 35,050 -0.00(-5.16%)
Aug 17, 2021 0.0213 0.0213 0.0213 0.0213 97,522 -0.00(-1.84%)
Aug 16, 2021 0.0241 0.0250 0.0217 0.0217 122,142 -0.01(-30.00%)
Aug 13, 2021 0.0432 0.0432 0.0310 0.0310 11,050 -0.01(-22.11%)
Aug 12, 2021 0.0382 0.0400 0.0382 0.0398 115,500 +0.00(+13.71%)
Aug 10, 2021 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
Aug 09, 2021 0.0216 0.0344 0.0216 0.0344 5,937 +0.00(+14.67%)
Aug 06, 2021 0.0300 0.0300 0.0246 0.0300 115,710 -0.00(-13.04%)
Aug 05, 2021 0.0380 0.0390 0.0215 0.0345 116,250 +0.00(+4.55%)
Aug 04, 2021 0.0299 0.0330 0.0299 0.0330 114,000 +0.00(+10.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.