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

Cabo Verde Capital Inc (OP: CAPV )

0.0081 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 0.0490 0.0500 0.0490 0.0500 10,500 -0.00(-7.41%)
Jun 29, 2023 0.0490 0.0540 0.0490 0.0540 18,529 +0.03(+116.00%)
Jun 27, 2023 0.0250 0 +0.01(+54.32%)
Jun 26, 2023 0.0270 0.0270 0.0161 0.0162 304,500 -0.03(-67.54%)
Jun 20, 2023 0.0499 0 -0.00(-0.20%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 200,069 +0.00(+0.00%)
Jun 14, 2023 0.0500 0 +0.02(+81.82%)
Jun 13, 2023 0.0320 0.0320 0.0275 0.0275 60,000 -0.01(-15.38%)
Jun 09, 2023 0.0325 0 -0.01(-18.75%)
Jun 08, 2023 0.0339 0.0440 0.0339 0.0400 107,307 +0.01(+18.34%)
Jun 07, 2023 0.0245 0.0338 0.0245 0.0338 153,500 +0.01(+35.20%)
Jun 06, 2023 0.0249 0.0250 0.0249 0.0250 70,000 +0.00(+4.17%)
Jun 05, 2023 0.0240 0.0240 0.0240 0.0240 5,525 -0.00(-3.23%)
Jun 02, 2023 0.0243 0.0248 0.0154 0.0248 161,100 -0.00(-10.79%)
Jun 01, 2023 0.0250 0.0278 0.0248 0.0278 55,000 +0.00(+11.65%)
May 31, 2023 0.0182 0.0249 0.0182 0.0249 73,693 +0.01(+37.57%)
May 30, 2023 0.0151 0.0181 0.0150 0.0181 382,000 -0.00(-20.96%)
May 25, 2023 0.0229 0 -0.00(-0.43%)
May 24, 2023 0.0230 0.0230 0.0230 0.0230 40,000 +0.00(+0.00%)
May 23, 2023 0.0230 0.0237 0.0161 0.0230 579,465 +0.01(+29.21%)
May 22, 2023 0.0250 0.0250 0.0124 0.0178 81,800 +0.00(+4.71%)
May 19, 2023 0.0180 0.0180 0.0170 0.0170 160,000 -0.00(-21.66%)
May 17, 2023 0.0217 0 +0.00(+27.65%)
May 16, 2023 0.0201 0.0260 0.0170 0.0170 160,800 -0.01(-30.61%)
May 15, 2023 0.0280 0.0290 0.0245 0.0245 14,100 -0.00(-15.22%)
May 12, 2023 0.0289 0.0289 0.0289 0.0289 66,000 +0.01(+27.88%)
May 11, 2023 0.0226 0.0226 0.0226 0.0226 10,000 -0.01(-22.07%)
May 09, 2023 0.0290 0 +0.00(+0.00%)
May 08, 2023 0.0290 0.0290 0.0290 0.0290 50,000 -0.00(-1.69%)
May 03, 2023 0.0295 0 +0.00(+18.00%)
May 02, 2023 0.0250 0.0250 0.0250 0.0250 49,127 -0.00(-3.85%)
May 01, 2023 0.0190 0.0260 0.0140 0.0260 195,415 -0.00(-13.04%)
Apr 28, 2023 0.0238 0.0299 0.0238 0.0299 63,000 +0.01(+70.86%)
Apr 27, 2023 0.0300 0.0300 0.0175 0.0175 56,000 -0.01(-39.66%)
Apr 25, 2023 0.0290 0 +0.00(+0.00%)
Apr 24, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.01(+65.71%)
Apr 21, 2023 0.0290 0.0290 0.0175 0.0175 133,295 -0.01(-39.66%)
Apr 20, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Apr 18, 2023 0.0290 25 +0.01(+38.10%)
Apr 14, 2023 0.0210 0 -0.00(-17.65%)
Apr 13, 2023 0.0255 0.0255 0.0255 0.0255 500 +0.00(+21.43%)
Apr 12, 2023 0.0255 0.0255 0.0210 0.0210 1,275 -0.01(-34.37%)
Apr 10, 2023 0.0320 0 +0.00(+0.00%)
Apr 06, 2023 0.0320 0.0320 0.0255 0.0320 23,400 +0.00(+0.00%)
Apr 05, 2023 0.0255 0.0320 0.0255 0.0320 35,400 +0.00(+0.00%)
Apr 03, 2023 0.0320 0 +0.00(+0.00%)
Mar 30, 2023 0.0320 0 +0.00(+0.00%)
Mar 27, 2023 0.0320 0 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0320 0.0250 0.0320 65,084 +0.00(+6.67%)
Mar 23, 2023 0.0297 0.0300 0.0297 0.0300 1,740 +0.00(+0.00%)
Mar 22, 2023 0.0275 0.0300 0.0275 0.0300 48,000 +0.00(+0.00%)
Mar 21, 2023 0.0300 0.0300 0.0300 0.0300 34,900 +0.00(+9.09%)
Mar 20, 2023 0.0275 0.0275 0.0275 0.0275 10,080 -0.00(-8.33%)
Mar 15, 2023 0.0300 0 +0.00(+0.00%)
Mar 14, 2023 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Mar 13, 2023 0.0245 0.0350 0.0245 0.0350 92,660 +0.01(+37.25%)
Mar 10, 2023 0.0300 0.0300 0.0255 0.0255 4,405 -0.00(-7.27%)
Mar 09, 2023 0.0240 0.0340 0.0240 0.0275 62,121 -0.01(-19.12%)
Mar 07, 2023 0.0340 0 +0.00(+0.00%)
Mar 06, 2023 0.0340 0.0340 0.0337 0.0340 17,050 +0.01(+41.67%)
Mar 03, 2023 0.0240 0.0240 0.0240 0.0240 1,044 -0.01(-31.43%)
Mar 02, 2023 0.0340 0.0350 0.0340 0.0350 100,000 +0.00(+0.86%)
Mar 01, 2023 0.0350 0.0350 0.0295 0.0347 1,700 -0.00(-0.86%)
Feb 27, 2023 0.0350 0 +0.00(+0.00%)
Feb 23, 2023 0.0350 10 +0.01(+18.64%)
Feb 22, 2023 0.0350 0.0350 0.0295 0.0295 15,700 -0.01(-14.99%)
Feb 21, 2023 0.0300 0.0350 0.0240 0.0347 139,910 +0.02(+104.12%)
Feb 17, 2023 0.0476 0.0476 0.0160 0.0170 393,537 -0.02(-55.26%)
Feb 16, 2023 0.0500 0.0650 0.0360 0.0380 152,557 -0.02(-30.91%)
Feb 13, 2023 0.0550 0 -0.01(-14.06%)
Feb 10, 2023 0.0443 0.0640 0.0443 0.0640 10,230 +0.02(+44.80%)
Feb 09, 2023 0.0442 0.0442 0.0442 0.0442 3,055 -0.00(-7.53%)
Feb 08, 2023 0.0610 0.0678 0.0478 0.0478 89,452 -0.00(-6.27%)
Feb 07, 2023 0.0585 0.0596 0.0510 0.0510 49,700 +0.00(+8.28%)
Feb 03, 2023 0.0471 0 -0.00(-5.80%)
Feb 01, 2023 0.0500 0 -0.01(-12.28%)
Jan 31, 2023 0.0570 0.0570 0.0570 0.0570 18,000 +0.00(+1.79%)
Jan 30, 2023 0.0560 0.0560 0.0560 0.0560 20,000 -0.00(-1.75%)
Jan 27, 2023 0.0504 0.0575 0.0504 0.0570 52,113 +0.00(+4.01%)
Jan 26, 2023 0.0548 0.0590 0.0548 0.0548 15,100 +0.00(+0.00%)
Jan 24, 2023 0.0548 60 -0.00(-6.80%)
Jan 20, 2023 0.0588 0 +0.01(+17.60%)
Jan 19, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-15.25%)
Jan 18, 2023 0.0590 0.0590 0.0590 0.0590 2,000 -0.00(-1.50%)
Jan 17, 2023 0.0555 0.0599 0.0504 0.0599 31,500 +0.00(+1.53%)
Jan 13, 2023 0.0510 0.0590 0.0510 0.0590 5,500 -0.00(-1.67%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 702 +0.00(+8.11%)
Jan 11, 2023 0.0700 0.0700 0.0555 0.0555 17,700 -0.01(-20.71%)
Jan 10, 2023 0.0699 0.0700 0.0699 0.0700 8,500 +0.00(+0.72%)
Jan 09, 2023 0.0695 0.0695 0.0695 0.0695 1,000 -0.00(-0.71%)
Jan 06, 2023 0.0700 0.0700 0.0610 0.0700 50,750 +0.00(+0.00%)
Jan 05, 2023 0.0695 0.0700 0.0610 0.0700 160,496 +0.01(+8.02%)
Jan 04, 2023 0.0510 0.0695 0.0510 0.0648 116,237 -0.01(-7.43%)
Jan 03, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Dec 30, 2022 0.0750 0.0750 0.0501 0.0600 73,332 -0.00(-0.17%)
Dec 29, 2022 0.0511 0.0601 0.0511 0.0601 1,700 -0.01(-19.87%)
Dec 28, 2022 0.0739 0.0775 0.0723 0.0750 142,718 +0.00(+7.14%)
Dec 27, 2022 0.0700 0.0700 0.0700 0.0700 13,827 +0.01(+7.69%)
Dec 23, 2022 0.0500 0.0700 0.0500 0.0650 36,875 +0.01(+25.00%)
Dec 22, 2022 0.0665 0.0695 0.0520 0.0520 2,358 -0.01(-21.21%)
Dec 21, 2022 0.0660 0.0660 0.0660 0.0660 19,010 -0.01(-16.46%)
Dec 20, 2022 0.0790 0.0790 0.0790 0.0790 390 +0.00(+0.00%)
Dec 19, 2022 0.0790 0.0790 0.0790 0.0790 620 +0.00(+0.00%)
Dec 16, 2022 0.0790 0.0790 0.0790 0.0790 915 +0.01(+12.86%)
Dec 14, 2022 0.0700 0 +0.00(+2.94%)
Dec 13, 2022 0.0740 0.0860 0.0660 0.0680 59,753 -0.01(-13.92%)
Dec 12, 2022 0.0680 0.0790 0.0680 0.0790 201 +0.00(+0.00%)
Dec 08, 2022 0.0790 0 +0.00(+0.00%)
Dec 07, 2022 0.0790 0.0790 0.0720 0.0790 24,530 +0.01(+9.72%)
Dec 06, 2022 0.0720 0.0720 0.0720 0.0720 1,000 -0.01(-15.29%)
Dec 05, 2022 0.0790 0.0850 0.0790 0.0850 300 +0.01(+21.43%)
Dec 01, 2022 0.0700 0 -0.00(-3.45%)
Nov 30, 2022 0.0750 0.0847 0.0682 0.0725 15,790 -0.00(-3.33%)
Nov 25, 2022 0.0750 0 +0.00(+4.90%)
Nov 23, 2022 0.0715 0.0715 0.0715 0.0715 500 -0.01(-15.58%)
Nov 22, 2022 0.0847 0.0847 0.0847 0.0847 1,000 +0.01(+12.93%)
Nov 21, 2022 0.0895 0.0895 0.0715 0.0750 3,275 -0.01(-16.20%)
Nov 18, 2022 0.0895 0.0895 0.0895 0.0895 135 +0.02(+26.06%)
Nov 16, 2022 0.0710 0 -0.00(-5.33%)
Nov 15, 2022 0.0750 0.0750 0.0750 0.0750 100 -0.00(-1.32%)
Nov 11, 2022 0.0760 0 +0.01(+8.57%)
Nov 10, 2022 0.0750 0.0899 0.0700 0.0700 31,972 -0.00(-6.67%)
Nov 09, 2022 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-13.69%)
Nov 08, 2022 0.0750 0.0870 0.0700 0.0869 91,702 +0.01(+8.63%)
Nov 07, 2022 0.0730 0.0800 0.0730 0.0800 90,400 +0.01(+15.11%)
Nov 04, 2022 0.0695 0.0695 0.0695 0.0695 4,990 -0.01(-12.03%)
Nov 03, 2022 0.0790 0.0790 0.0790 0.0790 202 -0.00(-1.13%)
Nov 02, 2022 0.0799 0.0799 0.0799 0.0799 200 +0.01(+9.45%)
Nov 01, 2022 0.0720 0.0730 0.0720 0.0730 23,720 +0.01(+10.61%)
Oct 31, 2022 0.0690 0.0691 0.0660 0.0660 34,000 -0.00(-5.71%)
Oct 27, 2022 0.0700 0 -0.00(-6.67%)
Oct 26, 2022 0.0698 0.0750 0.0698 0.0750 95,000 +0.00(+0.67%)
Oct 24, 2022 0.0745 0 +0.00(+6.73%)
Oct 19, 2022 0.0698 90 -0.00(-6.31%)
Oct 17, 2022 0.0745 0 -0.00(-0.53%)
Oct 13, 2022 0.0749 0 +0.01(+15.23%)
Oct 12, 2022 0.0750 0.0750 0.0650 0.0650 22,000 -0.01(-13.33%)
Oct 11, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-4.46%)
Oct 10, 2022 0.0785 0.0785 0.0785 0.0785 250 +0.01(+9.33%)
Oct 07, 2022 0.0718 0.0718 0.0718 0.0718 638 +0.00(+0.00%)
Oct 06, 2022 0.0718 0.0718 0.0718 0.0718 5,000 -0.01(-10.25%)
Oct 04, 2022 0.0800 0 +0.01(+21.21%)
Sep 29, 2022 0.0660 0 +0.00(+0.76%)
Sep 28, 2022 0.0751 0.0751 0.0655 0.0655 9,990 -0.02(-22.94%)
Sep 27, 2022 0.0850 0.0850 0.0800 0.0850 17,000 +0.01(+9.54%)
Sep 26, 2022 0.0850 0.0850 0.0775 0.0776 64,549 +0.00(+0.91%)
Sep 22, 2022 0.0769 3 +0.01(+18.31%)
Sep 21, 2022 0.0650 0.0701 0.0650 0.0650 7,110 -0.02(-27.78%)
Sep 20, 2022 0.0900 0.0900 0.0900 0.0900 1,618 +0.02(+28.39%)
Sep 19, 2022 0.0800 0.0900 0.0700 0.0701 124,101 -0.02(-22.11%)
Sep 15, 2022 0.0900 0 -0.01(-10.00%)
Sep 14, 2022 0.1150 0.1150 0.0700 0.1000 139,128 -0.02(-16.67%)
Sep 13, 2022 0.1100 0.1200 0.1100 0.1200 6,864 -0.00(-3.23%)
Sep 09, 2022 0.1240 0 +0.00(+0.00%)
Sep 08, 2022 0.1145 0.1240 0.1145 0.1240 7,500 +0.02(+24.00%)
Sep 07, 2022 0.1000 0.1000 0.1000 0.1000 6,255 +0.01(+7.53%)
Sep 06, 2022 0.0860 0.0930 0.0860 0.0930 20,740 +0.01(+8.14%)
Aug 31, 2022 0.0860 0 -0.01(-7.53%)
Aug 30, 2022 0.0930 0.0930 0.0930 0.0930 2,400 -0.02(-15.45%)
Aug 29, 2022 0.1100 0.1100 0.1100 0.1100 12,002 -0.00(-1.79%)
Aug 26, 2022 0.1249 0.1249 0.1050 0.1120 5,785 +0.02(+17.77%)
Aug 25, 2022 0.0851 0.1151 0.0851 0.0951 30,753 -0.00(-3.94%)
Aug 24, 2022 0.0990 0.0990 0.0990 0.0990 60,000 +0.01(+16.47%)
Aug 23, 2022 0.0800 0.0850 0.0755 0.0850 350,965 +0.01(+8.28%)
Aug 22, 2022 0.0785 0.0785 0.0785 0.0785 1,300 -0.00(-3.09%)
Aug 16, 2022 0.0810 0 +0.00(+0.00%)
Aug 15, 2022 0.0810 0.0810 0.0810 0.0810 102 +0.00(+5.19%)
Aug 12, 2022 0.0770 0.0770 0.0770 0.0770 6,000 +0.01(+18.10%)
Aug 10, 2022 0.0652 0 -0.02(-20.97%)
Aug 09, 2022 0.0721 0.0825 0.0700 0.0825 10,306 -0.02(-16.67%)
Aug 08, 2022 0.1000 0.1000 0.0990 0.0990 25,000 -0.00(-1.00%)
Aug 05, 2022 0.0990 0.1395 0.0770 0.1000 390,286 +0.00(+1.01%)
Aug 04, 2022 0.0990 0.0990 0.0990 0.0990 418 +0.02(+23.75%)
Aug 03, 2022 0.0845 0.0845 0.0800 0.0800 11,125 -0.01(-5.88%)
Aug 02, 2022 0.0800 0.0850 0.0800 0.0850 30,000 +0.01(+6.25%)
Aug 01, 2022 0.0800 0.0800 0.0800 0.0800 3,937 +0.01(+8.11%)
Jul 29, 2022 0.0740 0.0740 0.0740 0.0740 6,500 -0.00(-3.90%)
Jul 28, 2022 0.0770 0.0770 0.0770 0.0770 3,703 -0.02(-22.61%)
Jul 27, 2022 0.0995 0.0995 0.0995 0.0995 919 +0.02(+29.22%)
Jul 26, 2022 0.0740 0.0800 0.0740 0.0770 998 +0.00(+0.00%)
Jul 25, 2022 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+4.05%)
Jul 22, 2022 0.0770 0.0770 0.0740 0.0740 5,370 -0.01(-7.50%)
Jul 20, 2022 0.0800 11 +0.00(+2.17%)
Jul 19, 2022 0.0800 0.0800 0.0783 0.0783 2,400 +0.00(+0.38%)
Jul 18, 2022 0.0900 0.0900 0.0780 0.0780 38,406 -0.00(-2.50%)
Jul 15, 2022 0.0800 0.0800 0.0800 0.0800 26,489 -0.02(-23.74%)
Jul 14, 2022 0.1049 0.1049 0.1049 0.1049 100 +0.00(+0.00%)
Jul 13, 2022 0.1049 0.1049 0.1049 0.1049 800 +0.02(+29.51%)
Jul 12, 2022 0.0800 0.0900 0.0800 0.0810 9,601 -0.01(-14.65%)
Jul 11, 2022 0.1049 0.1049 0.0850 0.0949 17,400 -0.01(-9.53%)
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.