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

Cabo Verde Capital Inc (OP: CAPV )

0.0083 +0.0013 (+18.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 6, 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 (%)
Mar 31, 2016 0.0072 0.0072 0.0060 0.0060 134,119 -0.01(-50.00%)
Mar 23, 2016 0.0120 0.0120 0.0120 0 +0.00(+30.43%)
Mar 22, 2016 0.0092 0.0096 0.0092 0.0092 59,100 +0.00(+0.00%)
Mar 21, 2016 0.0067 0.0092 0.0067 0.0092 8,554 +0.00(+15.00%)
Mar 16, 2016 0.0080 0.0080 0.0080 46 +0.00(+0.00%)
Mar 15, 2016 0.0080 0.0080 0.0080 0.0080 85,000 +0.00(+14.29%)
Mar 11, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Mar 10, 2016 0.0063 0.0063 0.0058 0.0060 127,100 -0.00(-4.76%)
Mar 09, 2016 0.0070 0.0071 0.0063 0.0063 60,000 -0.00(-10.00%)
Mar 07, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 04, 2016 0.0070 0.0070 0.0070 0.0070 500 +0.00(+0.00%)
Mar 03, 2016 0.0073 0.0073 0.0070 0.0070 12,580 +0.00(+0.00%)
Mar 02, 2016 0.0073 0.0073 0.0067 0.0070 102,525 -0.00(-1.41%)
Feb 29, 2016 0.0071 0.0071 0.0071 8 +0.00(+0.00%)
Feb 23, 2016 0.0071 0.0071 0.0071 0 -0.00(-11.25%)
Feb 22, 2016 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+0.00%)
Feb 19, 2016 0.0095 0.0095 0.0080 0.0080 26,650 -0.00(-27.27%)
Feb 18, 2016 0.0120 0.0120 0.0095 0.0110 41,934 +0.00(+46.67%)
Feb 16, 2016 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2016 0.0082 0.0100 0.0082 0.0100 138,287 -0.00(-16.67%)
Feb 10, 2016 0.0120 0.0120 0.0120 0.0120 39,000 +0.00(+0.00%)
Feb 09, 2016 0.0076 0.0120 0.0076 0.0120 44,382 -0.00(-14.53%)
Feb 04, 2016 0.0140 0.0140 0.0140 0 +0.00(+17.00%)
Feb 03, 2016 0.0064 0.0120 0.0064 0.0120 79,900 +0.01(+93.55%)
Feb 02, 2016 0.0065 0.0065 0.0032 0.0062 391,846 -0.00(-3.13%)
Feb 01, 2016 0.0062 0.0064 0.0062 0.0064 21,086 +0.00(+20.75%)
Jan 29, 2016 0.0053 0.0053 0.0053 0.0053 23,300 +0.00(+1.92%)
Jan 28, 2016 0.0052 0.0052 0.0052 0.0052 63,071 +0.00(+0.00%)
Jan 26, 2016 0.0052 0.0052 0.0052 15 +0.00(+1.96%)
Jan 25, 2016 0.0070 0.0070 0.0051 0.0051 5,250 -0.00(-24.11%)
Jan 22, 2016 0.0060 0.0069 0.0055 0.0067 88,400 +0.00(+31.76%)
Jan 20, 2016 0.0051 0.0051 0.0051 0 -0.00(-33.77%)
Jan 19, 2016 0.0077 0.0084 0.0070 0.0077 204,600 +0.00(+10.00%)
Jan 15, 2016 0.0070 0.0070 0.0070 0 -0.00(-36.36%)
Jan 14, 2016 0.0107 0.0110 0.0107 0.0110 94,467 +0.00(+2.80%)
Jan 13, 2016 0.0108 0.0108 0.0107 0.0107 32,571 +0.00(+0.00%)
Jan 12, 2016 0.0122 0.0127 0.0106 0.0107 141,000 -0.00(-11.57%)
Jan 11, 2016 0.0139 0.0155 0.0121 0.0121 187,300 -0.00(-12.95%)
Jan 08, 2016 0.0116 0.0139 0.0102 0.0139 573,800 +0.00(+18.50%)
Jan 07, 2016 0.0131 0.0131 0.0116 0.0117 380,900 -0.00(-15.61%)
Jan 06, 2016 0.0132 0.0139 0.0118 0.0139 72,500 +0.00(+16.81%)
Jan 05, 2016 0.0249 0.0249 0.0118 0.0119 20,150 -0.00(-6.30%)
Jan 04, 2016 0.0115 0.0127 0.0115 0.0127 63,000 -0.00(-7.30%)
Dec 31, 2015 0.0137 0.0137 0.0137 0 -0.00(-8.49%)
Dec 30, 2015 0.0109 0.0174 0.0109 0.0150 316,692 +0.00(+5.43%)
Dec 29, 2015 0.0111 0.0149 0.0110 0.0142 95,600 +0.00(+2.16%)
Dec 28, 2015 0.0120 0.0139 0.0100 0.0139 77,753 +0.00(+15.83%)
Dec 24, 2015 0.0120 0.0120 0.0120 0 -0.00(-24.53%)
Dec 23, 2015 0.0121 0.0159 0.0100 0.0159 249,358 -0.00(-1.85%)
Dec 22, 2015 0.0130 0.0162 0.0130 0.0162 4,830 -0.00(-1.22%)
Dec 21, 2015 0.0150 0.0169 0.0105 0.0164 318,828 -0.00(-3.53%)
Dec 18, 2015 0.0128 0.0170 0.0125 0.0170 78,320 +0.00(+33.86%)
Dec 17, 2015 0.0170 0.0170 0.0123 0.0127 166,404 -0.00(-8.63%)
Dec 16, 2015 0.0139 0.0195 0.0139 0.0139 225,732 -0.00(-0.14%)
Dec 15, 2015 0.0160 0.0169 0.0139 0.0139 79,056 -0.00(-0.57%)
Dec 14, 2015 0.0149 0.0160 0.0126 0.0140 277,566 -0.00(-6.04%)
Dec 11, 2015 0.0136 0.0170 0.0100 0.0149 322,214 +0.00(+7.19%)
Dec 10, 2015 0.0179 0.0189 0.0100 0.0139 368,624 -0.00(-22.35%)
Dec 09, 2015 0.0101 0.0179 0.0100 0.0179 705,956 +0.01(+58.41%)
Dec 08, 2015 0.0125 0.0200 0.0101 0.0113 363,800 -0.00(-9.60%)
Dec 07, 2015 0.0180 0.0180 0.0125 0.0125 245,100 -0.00(-21.87%)
Dec 04, 2015 0.0174 0.0180 0.0144 0.0160 528,489 -0.01(-34.69%)
Dec 03, 2015 0.0210 0.0299 0.0180 0.0245 308,503 -0.00(-11.55%)
Dec 02, 2015 0.0200 0.0277 0.0181 0.0277 390,719 +0.01(+25.34%)
Dec 01, 2015 0.0250 0.0300 0.0192 0.0221 278,950 -0.01(-21.07%)
Nov 30, 2015 0.0253 0.0280 0.0175 0.0280 717,384 +0.00(+0.00%)
Nov 27, 2015 0.0400 0.0400 0.0221 0.0280 442,720 -0.01(-28.21%)
Nov 25, 2015 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Nov 24, 2015 0.0695 0.0700 0.0350 0.0400 4,173,193 -0.01(-23.81%)
Nov 23, 2015 0.0770 0.0525 8,405,442 +0.03(+176.32%)
Nov 20, 2015 0.0069 0.0280 0.0066 0.0190 11,801,364 +0.01(+187.88%)
Nov 19, 2015 0.0038 0.0100 0.0038 0.0066 9,295,109 +0.00(+100.00%)
Nov 18, 2015 0.0035 0.0035 0.0033 0.0033 17,000 +0.00(+10.00%)
Nov 17, 2015 0.0030 0.0030 0.0030 0.0030 40,400 +0.00(+0.00%)
Nov 16, 2015 0.0030 0.0059 0.0030 0.0030 810,020 -0.00(-18.92%)
Nov 13, 2015 0.0055 0.0055 0.0037 0.0037 184,028 -0.00(-15.91%)
Nov 12, 2015 0.0040 0.0044 0.0036 0.0044 306,500 +0.00(+10.00%)
Nov 11, 2015 0.0043 0.0055 0.0040 0.0040 232,743 -0.00(-20.00%)
Nov 10, 2015 0.0045 0.0050 0.0033 0.0050 840,953 -0.00(-1.96%)
Nov 09, 2015 0.0080 0.0080 0.0041 0.0051 2,360,335 -0.00(-43.33%)
Nov 06, 2015 0.0120 0.0140 0.0090 0.0090 652,449 -0.01(-43.75%)
Nov 05, 2015 0.0160 0.0177 0.0100 0.0160 143,000 -0.00(-20.00%)
Nov 04, 2015 0.0170 0.0200 0.0160 0.0200 30,400 +0.00(+21.95%)
Nov 03, 2015 0.0168 0.0168 0.0164 0.0164 45,000 +0.00(+2.50%)
Nov 02, 2015 0.0160 0.0160 0.0160 0.0160 9,000 +0.00(+0.00%)
Oct 30, 2015 0.0160 0.0160 0.0160 0.0160 3,500 +0.00(+6.67%)
Oct 29, 2015 0.0208 0.0208 0.0150 0.0150 172,500 -0.01(-25.60%)
Oct 28, 2015 0.0250 0.0250 0.0200 0.0202 263,550 -0.01(-21.86%)
Oct 27, 2015 0.0250 0.0267 0.0250 0.0258 27,100 -0.00(-11.34%)
Oct 26, 2015 0.0291 0.0291 0.0291 0.0291 2,300 -0.00(-0.34%)
Oct 23, 2015 0.0300 0.0300 0.0251 0.0292 135,800 -0.00(-2.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 2,576 +0.00(+0.00%)
Oct 21, 2015 0.0300 0.0348 0.0260 0.0300 239,196 +0.00(+0.00%)
Oct 20, 2015 0.0350 0.0400 0.0300 0.0300 156,800 -0.01(-27.52%)
Oct 19, 2015 0.0440 0.0440 0.0300 0.0414 125,400 -0.00(-5.72%)
Oct 16, 2015 0.0340 0.0440 0.0340 0.0439 87,404 +0.01(+27.25%)
Oct 15, 2015 0.0360 0.0416 0.0340 0.0345 193,628 -0.01(-13.75%)
Oct 14, 2015 0.0397 0.0450 0.0360 0.0400 50,624 -0.00(-11.11%)
Oct 13, 2015 0.0543 0.0598 0.0350 0.0450 285,332 -0.00(-0.22%)
Oct 12, 2015 0.0600 0.0600 0.0451 0.0451 16,050 -0.00(-9.80%)
Oct 09, 2015 0.0600 0.1000 0.0500 0.0500 378,880 -0.00(-3.85%)
Oct 08, 2015 0.0600 0.0900 0.0520 0.0520 543,333 -0.01(-13.33%)
Oct 07, 2015 0.0600 0.0700 0.0511 0.0600 298,835 +0.00(+0.00%)
Oct 06, 2015 0.0900 0.0900 0.0510 0.0600 288,161 +0.02(+50.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2015 0.0400 0.0400 0.0400 0.0400 70,000 -0.01(-20.00%)
Sep 29, 2015 0.0500 0.0500 0.0401 0.0500 45,810 -0.00(-0.20%)
Sep 25, 2015 0.0501 0.0501 0.0501 3 -0.01(-16.50%)
Sep 24, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 23, 2015 0.0650 0.0650 0.0650 0.0650 10,050 +0.00(+0.00%)
Sep 22, 2015 0.0650 0.0650 0.0650 0.0650 15,019 +0.00(+0.00%)
Sep 21, 2015 0.0650 0.0650 0.0650 0.0650 2,177 -0.01(-7.14%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 10,055 +0.00(+0.00%)
Sep 17, 2015 0.0700 0.0700 0.0700 0.0700 119 -0.03(-30.00%)
Sep 10, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 09, 2015 0.0700 0.0800 0.0600 0.0800 42,083 +0.01(+14.29%)
Sep 08, 2015 0.0700 0.0700 0.0700 0.0700 25,550 +0.00(+0.00%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
Sep 03, 2015 0.0655 0.0655 0.0655 0.0655 10,000 -0.03(-34.50%)
Sep 01, 2015 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Aug 31, 2015 0.0650 0.1400 0.0650 0.1400 12,900 +0.04(+40.00%)
Aug 28, 2015 0.0651 0.1050 0.0650 0.1000 25,785 -0.04(-28.57%)
Aug 25, 2015 0.1400 0.1400 0.1400 0 +0.08(+115.38%)
Aug 24, 2015 0.0651 0.0651 0.0650 0.0650 10,090 -0.08(-53.57%)
Aug 19, 2015 0.1400 0.1400 0.1400 48 +0.00(+0.07%)
Aug 18, 2015 0.1500 0.1500 0.1399 0.1399 5,980 +0.07(+115.23%)
Aug 12, 2015 0.0650 0.0650 0.0650 10 +0.00(+0.00%)
Aug 11, 2015 0.0678 0.0678 0.0650 0.0650 21,908 -0.01(-13.33%)
Aug 10, 2015 0.0751 0.0751 0.0700 0.0750 34,349 -0.01(-11.76%)
Aug 07, 2015 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-0.12%)
Aug 06, 2015 0.0850 0.1120 0.0850 0.0851 3,833 +0.00(+0.00%)
Aug 03, 2015 0.0851 0.0851 0.0851 0 -0.05(-39.21%)
Jul 31, 2015 0.1300 0.1400 0.1001 0.1400 32,190 +0.05(+64.51%)
Jul 30, 2015 0.0851 0.0851 0.0851 0.0851 2,950 +0.00(+0.00%)
Jul 29, 2015 0.0851 0.0851 0.0851 0.0851 733 +0.00(+0.00%)
Jul 28, 2015 0.1000 0.1000 0.0851 0.0851 5,100 -0.01(-14.99%)
Jul 27, 2015 0.1001 0.1001 0.1001 0.1001 100 +0.00(+0.10%)
Jul 24, 2015 0.1050 0.1200 0.0851 0.1000 105,702 -0.00(-4.76%)
Jul 23, 2015 0.1599 0.1599 0.1000 0.1050 14,805 -0.00(-0.94%)
Jul 22, 2015 0.1060 0.1060 0.1060 0.1060 310 -0.01(-11.59%)
Jul 21, 2015 0.1300 0.1300 0.1100 0.1199 10,415 -0.02(-14.30%)
Jul 20, 2015 0.1301 0.1450 0.1060 0.1399 76,565 +0.01(+7.62%)
Jul 17, 2015 0.1300 0.1300 0.1300 0.1300 135 +0.00(+0.00%)
Jul 16, 2015 0.1300 0.1600 0.1300 0.1300 5,085 -0.00(-1.52%)
Jul 15, 2015 0.1600 0.1600 0.1320 0.1320 5,040 -0.03(-17.50%)
Jul 14, 2015 0.1320 0.1600 0.1320 0.1600 1,120 +0.02(+14.29%)
Jul 10, 2015 0.1400 0.1400 0.1400 20 +0.00(+0.00%)
Jul 09, 2015 0.1400 0.1400 0.1400 0.1400 5,025 +0.00(+0.00%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 5,100 -0.02(-12.50%)
Jul 07, 2015 0.1410 0.1410 0.1600 12,098 +0.02(+13.48%)
Jul 06, 2015 0.1600 0.1600 0.1410 0.1410 40,897 -0.02(-11.88%)
Jul 02, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.61%)
Jul 01, 2015 0.1800 0.1820 0.1650 0.1660 50,602 -0.01(-7.78%)
Jun 30, 2015 0.1851 0.1851 0.1700 0.1800 262,062 -0.00(-1.10%)
Jun 29, 2015 0.2000 0.2020 0.1800 0.1820 23,337 -0.04(-17.27%)
Jun 26, 2015 0.2200 0.2200 0.2200 0.2200 25,739 +0.00(+0.00%)
Jun 25, 2015 0.2300 0.2500 0.1500 0.2200 353,398 +0.02(+10.00%)
Jun 24, 2015 0.1900 0.2000 0.1800 0.2000 11,650 +0.05(+33.33%)
Jun 23, 2015 0.1700 0.1700 0.1500 0.1500 220,000 -0.03(-16.67%)
Jun 22, 2015 0.1300 0.1800 0.1300 0.1800 156,396 -0.02(-10.00%)
Jun 17, 2015 0.2000 0.2000 0.2000 28 +0.02(+8.11%)
Jun 16, 2015 0.1850 0.1850 0.1850 0.1850 150,143 +0.01(+8.19%)
Jun 11, 2015 0.1710 0.1710 0.1710 0 -0.03(-14.50%)
Jun 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 01, 2015 0.2356 0.2900 0.2000 0.2000 20,030 -0.10(-33.33%)
May 28, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 22, 2015 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
May 21, 2015 0.4000 0.4000 0.3300 0.3300 8,150 -0.32(-49.23%)
May 20, 2015 0.6400 0.6500 0.6400 0.6500 3,493 +0.05(+8.33%)
May 19, 2015 0.5200 0.6000 0.5200 0.6000 7,000 +0.35(+140.00%)
May 12, 2015 0.2500 0.2500 0.2500 0 -0.22(-47.37%)
May 11, 2015 0.5000 0.5000 0.4750 0.4750 6,200 -0.08(-13.64%)
May 08, 2015 0.5500 0.5500 0.5500 0.5500 2,055 +0.01(+1.85%)
May 07, 2015 0.5100 0.5400 0.5100 0.5400 4,300 +0.04(+8.00%)
May 06, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.12(+31.58%)
May 05, 2015 0.3800 0.5100 0.3800 0.3800 22,730 +0.00(+0.00%)
May 01, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 29, 2015 0.3800 0.3800 0.3800 14 -0.01(-2.56%)
Apr 28, 2015 0.3900 0.3900 0.3900 0.3900 2,343 +0.09(+30.00%)
Apr 27, 2015 0.1200 0.3000 0.1200 0.3000 14,429 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.3000 0.1200 0.3000 400 +0.10(+50.00%)
Apr 23, 2015 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
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.