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

Cabo Verde Capital Inc (OP: CAPV )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 28, 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 (%)
Nov 30, 2021 0.1290 0.1300 0.1179 0.1250 234,003 +0.01(+6.02%)
Nov 29, 2021 0.0880 0.1185 0.0859 0.1179 1,365,841 +0.03(+38.71%)
Nov 26, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-0.12%)
Nov 24, 2021 0.0850 0.0851 0.0850 0.0851 1,915 +0.01(+6.37%)
Nov 23, 2021 0.0800 0.0850 0.0720 0.0800 63,681 -0.01(-5.88%)
Nov 22, 2021 0.0930 0.0930 0.0850 0.0850 327,507 -0.01(-8.11%)
Nov 19, 2021 0.0925 0.0960 0.0900 0.0925 237,946 +0.00(+3.01%)
Nov 18, 2021 0.0925 0.0925 0.0870 0.0898 2,474 +0.00(+2.86%)
Nov 17, 2021 0.0950 0.0950 0.0873 0.0873 49,829 -0.00(-4.07%)
Nov 16, 2021 0.0900 0.0925 0.0870 0.0910 96,700 +0.00(+1.22%)
Nov 15, 2021 0.0850 0.0899 0.0850 0.0899 346,600 +0.01(+12.37%)
Nov 12, 2021 0.0735 0.0800 0.0735 0.0800 199,600 +0.01(+14.29%)
Nov 11, 2021 0.0690 0.0700 0.0640 0.0700 174,546 +0.01(+12.90%)
Nov 09, 2021 0.0600 0.0630 0.0590 0.0620 87,410 +0.01(+10.71%)
Nov 08, 2021 0.0560 0.0561 0.0560 0.0560 22,500 -0.01(-11.11%)
Nov 05, 2021 0.0555 0.0630 0.0510 0.0630 246,354 +0.01(+13.51%)
Nov 03, 2021 0.0555 0.0555 0.0555 0 -0.00(-7.50%)
Nov 02, 2021 0.0600 0.0600 0.0567 0.0600 182,892 -0.00(-4.61%)
Nov 01, 2021 0.0600 0.0629 0.0630 0.0629 113,668 -0.00(-0.16%)
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%)
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.