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

Cabo Verde Capital Inc (OP: CAPV )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
Jan 31, 2022 0.1549 0.1549 0.1300 0.1300 62,634 -0.02(-16.07%)
Jan 27, 2022 0.1549 0 +0.00(+0.65%)
Jan 26, 2022 0.1660 0.1660 0.1539 0.1539 158,800 -0.01(-4.11%)
Jan 25, 2022 0.1703 0.1703 0.1605 0.1605 12,500 -0.01(-5.75%)
Jan 24, 2022 0.1700 0.1920 0.1600 0.1703 18,821 -0.01(-6.43%)
Jan 21, 2022 0.1710 0.1820 0.1710 0.1820 6,633 +0.01(+6.43%)
Jan 20, 2022 0.1710 0.1710 0.1710 0.1710 4,347 +0.00(+0.00%)
Jan 19, 2022 0.1810 0.1810 0.1710 0.1710 2,713 -0.01(-5.52%)
Jan 18, 2022 0.1930 0.2070 0.1710 0.1810 65,044 -0.02(-11.71%)
Jan 14, 2022 0.2050 0 -0.01(-6.14%)
Jan 13, 2022 0.2130 0.2800 0.2081 0.2184 224,581 +0.02(+7.59%)
Jan 12, 2022 0.2130 0.2130 0.2030 0.2030 3,720 +0.01(+2.53%)
Jan 11, 2022 0.2011 0.2060 0.1810 0.1980 70,898 -0.01(-5.71%)
Jan 10, 2022 0.2300 0.2398 0.2080 0.2100 188,074 -0.02(-8.70%)
Jan 07, 2022 0.2630 0.2700 0.2100 0.2300 123,294 -0.05(-16.36%)
Jan 06, 2022 0.2850 0.2995 0.2750 0.2750 22,925 -0.02(-7.72%)
Jan 05, 2022 0.2900 0.3000 0.2660 0.2980 74,683 +0.04(+14.62%)
Jan 04, 2022 0.2352 0.2600 0.2352 0.2600 52,850 +0.02(+10.54%)
Jan 03, 2022 0.2546 0.2546 0.2180 0.2352 40,547 -0.02(-7.40%)
Dec 31, 2021 0.2540 0.2540 0.2540 0.2540 4,061 +0.00(+0.00%)
Dec 30, 2021 0.2300 0.2540 0.2100 0.2540 6,968 +0.03(+14.16%)
Dec 29, 2021 0.2390 0.2390 0.2100 0.2225 142,377 -0.00(-1.98%)
Dec 28, 2021 0.2585 0.2840 0.2100 0.2270 225,296 -0.03(-12.69%)
Dec 27, 2021 0.2995 0.2995 0.2600 0.2600 61,834 -0.02(-6.54%)
Dec 23, 2021 0.3000 0.3000 0.2576 0.2782 55,472 -0.02(-7.27%)
Dec 22, 2021 0.2995 0.3000 0.2873 0.3000 29,781 +0.01(+3.45%)
Dec 21, 2021 0.3045 0.3045 0.2900 0.2900 34,327 +0.00(+0.00%)
Dec 20, 2021 0.3325 0.3325 0.2600 0.2900 162,348 -0.03(-9.38%)
Dec 17, 2021 0.3540 0.3550 0.3060 0.3200 110,334 -0.03(-9.86%)
Dec 16, 2021 0.4150 0.4190 0.3250 0.3550 98,659 -0.05(-13.41%)
Dec 15, 2021 0.4100 0.4101 0.3760 0.4100 125,994 +0.01(+2.50%)
Dec 14, 2021 0.3500 0.4150 0.3020 0.4000 296,977 +0.08(+24.22%)
Dec 13, 2021 0.3500 0.4290 0.3220 0.3220 1,000,897 -0.03(-8.00%)
Dec 10, 2021 0.2800 0.3870 0.2800 0.3500 402,980 +0.07(+25.00%)
Dec 09, 2021 0.2340 0.3090 0.2340 0.2800 500,364 +0.05(+20.17%)
Dec 08, 2021 0.1825 0.2340 0.1800 0.2330 522,003 +0.05(+29.44%)
Dec 07, 2021 0.1200 0.1950 0.1001 0.1800 223,670 +0.08(+79.82%)
Dec 06, 2021 0.1200 0.1250 0.1001 0.1001 135,407 -0.02(-16.58%)
Dec 03, 2021 0.1250 0.1250 0.1036 0.1200 24,769 -0.01(-4.00%)
Dec 02, 2021 0.1110 0.1250 0.1110 0.1250 71,652 +0.00(+1.63%)
Dec 01, 2021 0.1439 0.1439 0.1010 0.1230 229,911 -0.00(-1.60%)
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%)
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.