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 +0.0024 (+40.00%)
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 (%)
May 17, 2024 0.0070 0.0084 0.0055 0.0084 143,793 +0.00(+40.00%)
May 16, 2024 0.0070 0.0070 0.0058 0.0060 315,986 +0.00(+13.21%)
May 15, 2024 0.0060 0.0070 0.0051 0.0053 387,713 -0.00(-18.46%)
May 14, 2024 0.0070 0.0076 0.0060 0.0065 204,384 -0.00(-7.14%)
May 13, 2024 0.0080 0.0080 0.0060 0.0070 142,764 -0.00(-9.09%)
May 10, 2024 0.0080 0.0080 0.0076 0.0077 8,079 +0.00(+2.67%)
May 09, 2024 0.0080 0.0080 0.0075 0.0075 171,860 -0.00(-6.25%)
May 08, 2024 0.0075 0.0080 0.0066 0.0080 39,533 +0.00(+8.11%)
May 07, 2024 0.0060 0.0074 0.0060 0.0074 171,880 +0.00(+13.85%)
May 06, 2024 0.0070 0.0073 0.0064 0.0065 58,881 -0.00(-7.14%)
May 03, 2024 0.0086 0.0113 0.0070 0.0070 219,289 -0.00(-18.60%)
May 02, 2024 0.0084 0.0086 0.0075 0.0086 488,910 +0.00(+10.26%)
May 01, 2024 0.0081 0.0086 0.0075 0.0078 84,432 -0.00(-4.88%)
Apr 30, 2024 0.0071 0.0085 0.0071 0.0082 72,452 +0.00(+5.13%)
Apr 29, 2024 0.0078 0.0086 0.0070 0.0078 72,285 -0.00(-4.88%)
Apr 26, 2024 0.0086 0.0086 0.0077 0.0082 56,705 +0.00(+2.50%)
Apr 25, 2024 0.0068 0.0085 0.0068 0.0080 31,196 +0.00(+6.67%)
Apr 24, 2024 0.0085 0.0085 0.0068 0.0075 108,338 -0.00(-2.60%)
Apr 23, 2024 0.0075 0.0082 0.0075 0.0077 112,148 +0.00(+2.67%)
Apr 22, 2024 0.0113 0.0113 0.0075 0.0075 259,582 +0.00(+1.35%)
Apr 19, 2024 0.0069 0.0078 0.0069 0.0074 7,940 +0.00(+7.25%)
Apr 18, 2024 0.0067 0.0080 0.0067 0.0069 152,700 -0.00(-4.17%)
Apr 17, 2024 0.0071 0.0080 0.0071 0.0072 1,216,581 -0.00(-6.49%)
Apr 16, 2024 0.0080 0.0084 0.0067 0.0077 607,442 +0.00(+0.00%)
Apr 15, 2024 0.0084 0.0085 0.0075 0.0077 340,279 -0.00(-9.41%)
Apr 12, 2024 0.0082 0.0085 0.0082 0.0085 594,054 +0.00(+1.19%)
Apr 11, 2024 0.0085 0.0085 0.0073 0.0084 37,861 +0.00(+5.00%)
Apr 10, 2024 0.0073 0.0083 0.0073 0.0080 527,248 -0.00(-3.61%)
Apr 09, 2024 0.0084 0.0086 0.0079 0.0083 218,005 +0.00(+13.70%)
Apr 08, 2024 0.0075 0.0083 0.0066 0.0073 938,959 -0.00(-1.35%)
Apr 05, 2024 0.0087 0.0090 0.0071 0.0074 764,931 -0.00(-9.76%)
Apr 04, 2024 0.0093 0.0093 0.0080 0.0082 1,716,826 +0.00(+6.49%)
Apr 03, 2024 0.0094 0.0099 0.0063 0.0077 2,281,892 -0.00(-18.09%)
Apr 02, 2024 0.0092 0.0094 0.0083 0.0094 466,312 +0.00(+0.00%)
Apr 01, 2024 0.0105 0.0122 0.0090 0.0094 646,835 -0.00(-12.15%)
Mar 28, 2024 0.0104 0.0117 0.0087 0.0107 378,474 -0.00(-2.73%)
Mar 27, 2024 0.0116 0.0120 0.0107 0.0110 368,478 +0.00(+0.00%)
Mar 26, 2024 0.0103 0.0120 0.0103 0.0110 560,741 +0.00(+4.76%)
Mar 25, 2024 0.0108 0.0111 0.0104 0.0105 482,984 -0.00(-2.78%)
Mar 22, 2024 0.0103 0.0123 0.0103 0.0108 540,425 +0.00(+4.85%)
Mar 21, 2024 0.0123 0.0123 0.0103 0.0103 656,132 -0.00(-11.97%)
Mar 20, 2024 0.0103 0.0130 0.0103 0.0117 973,099 -0.00(-4.10%)
Mar 19, 2024 0.0110 0.0130 0.0110 0.0122 46,766 +0.00(+5.17%)
Mar 18, 2024 0.0101 0.0140 0.0101 0.0116 674,956 -0.00(-7.20%)
Mar 15, 2024 0.0115 0.0125 0.0107 0.0125 571,765 +0.00(+10.62%)
Mar 14, 2024 0.0140 0.0140 0.0110 0.0113 685,730 -0.00(-8.87%)
Mar 13, 2024 0.0111 0.0144 0.0110 0.0124 1,103,087 +0.00(+4.20%)
Mar 12, 2024 0.0132 0.0144 0.0110 0.0119 296,260 -0.00(-0.83%)
Mar 11, 2024 0.0137 0.0148 0.0120 0.0120 309,437 -0.00(-4.00%)
Mar 08, 2024 0.0148 0.0148 0.0125 0.0125 1,117,700 -0.00(-14.97%)
Mar 07, 2024 0.0145 0.0147 0.0125 0.0147 930,579 +0.00(+8.89%)
Mar 06, 2024 0.0132 0.0145 0.0132 0.0135 337,766 -0.00(-2.88%)
Mar 05, 2024 0.0148 0.0148 0.0130 0.0139 357,104 -0.00(-2.80%)
Mar 04, 2024 0.0130 0.0148 0.0120 0.0143 756,234 +0.00(+14.40%)
Mar 01, 2024 0.0120 0.0139 0.0118 0.0125 351,328 +0.00(+11.61%)
Feb 29, 2024 0.0110 0.0140 0.0104 0.0112 1,430,072 -0.00(-6.67%)
Feb 28, 2024 0.0102 0.0124 0.0101 0.0120 2,781,217 +0.00(+15.38%)
Feb 27, 2024 0.0100 0.0113 0.0100 0.0104 664,927 +0.00(+2.97%)
Feb 26, 2024 0.0102 0.0125 0.0100 0.0101 2,237,684 -0.00(-4.72%)
Feb 23, 2024 0.0170 0.0170 0.0101 0.0106 1,014,663 -0.00(-24.29%)
Feb 22, 2024 0.0139 0.0153 0.0120 0.0140 750,586 +0.00(+16.67%)
Feb 21, 2024 0.0120 0.0130 0.0105 0.0120 637,021 +0.00(+15.38%)
Feb 20, 2024 0.0123 0.0123 0.0101 0.0104 1,854,430 -0.00(-15.45%)
Feb 16, 2024 0.0149 0.0161 0.0122 0.0123 463,830 -0.00(-5.38%)
Feb 15, 2024 0.0138 0.0160 0.0125 0.0130 1,276,864 -0.00(-5.11%)
Feb 14, 2024 0.0135 0.0180 0.0135 0.0137 1,085,860 -0.00(-19.41%)
Feb 13, 2024 0.0171 0.0180 0.0160 0.0170 1,032,410 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0170 0.0170 498,571 -0.00(-5.56%)
Feb 09, 2024 0.0200 0.0200 0.0175 0.0180 925,272 -0.00(-8.63%)
Feb 08, 2024 0.0215 0.0215 0.0177 0.0197 1,775,794 -0.00(-4.83%)
Feb 07, 2024 0.0201 0.0225 0.0201 0.0207 487,866 +0.00(+0.98%)
Feb 06, 2024 0.0220 0.0228 0.0201 0.0205 1,845,342 -0.00(-2.38%)
Feb 05, 2024 0.0218 0.0240 0.0202 0.0210 1,728,636 -0.00(-4.55%)
Feb 02, 2024 0.0275 0.0290 0.0220 0.0220 2,166,517 -0.01(-20.58%)
Feb 01, 2024 0.0260 0.0315 0.0260 0.0277 1,087,872 -0.00(-9.18%)
Jan 31, 2024 0.0305 0.0320 0.0290 0.0305 507,998 +0.00(+1.67%)
Jan 30, 2024 0.0325 0.0325 0.0275 0.0300 1,612,841 -0.00(-4.76%)
Jan 29, 2024 0.0338 0.0370 0.0300 0.0315 2,670,016 +0.00(+3.28%)
Jan 26, 2024 0.0335 0.0350 0.0285 0.0305 941,394 -0.00(-8.96%)
Jan 25, 2024 0.0430 0.0440 0.0335 0.0335 1,489,045 -0.01(-13.66%)
Jan 24, 2024 0.0470 0.0470 0.0380 0.0388 3,232,066 -0.01(-12.81%)
Jan 23, 2024 0.0441 0.0520 0.0422 0.0445 4,015,956 +0.00(+3.25%)
Jan 22, 2024 0.0537 0.0539 0.0427 0.0431 4,048,251 -0.01(-11.13%)
Jan 19, 2024 0.0560 0.0590 0.0470 0.0485 2,019,733 -0.01(-12.61%)
Jan 18, 2024 0.0575 0.0595 0.0555 0.0555 1,692,571 +0.00(+2.78%)
Jan 17, 2024 0.0649 0.0680 0.0530 0.0540 4,503,620 -0.01(-15.63%)
Jan 16, 2024 0.0590 0.0640 0.0582 0.0640 1,359,833 +0.01(+10.34%)
Jan 12, 2024 0.0530 0.0580 0.0481 0.0580 687,674 +0.01(+16.94%)
Jan 11, 2024 0.0550 0.0590 0.0480 0.0496 2,660,394 -0.00(-8.15%)
Jan 10, 2024 0.0600 0.0600 0.0535 0.0540 2,232,070 -0.00(-3.57%)
Jan 09, 2024 0.0580 0.0590 0.0550 0.0560 2,227,666 +0.00(+5.07%)
Jan 08, 2024 0.0560 0.0560 0.0530 0.0533 2,563,482 +0.00(+4.51%)
Jan 05, 2024 0.0560 0.0560 0.0510 0.0510 928,922 +0.00(+2.00%)
Jan 04, 2024 0.0580 0.0580 0.0500 0.0500 2,448,347 -0.00(-3.85%)
Jan 03, 2024 0.0598 0.0640 0.0520 0.0520 2,759,331 -0.00(-6.31%)
Jan 02, 2024 0.0590 0.0650 0.0550 0.0555 4,409,402 +0.00(+6.53%)
Dec 29, 2023 0.0504 0.0540 0.0497 0.0521 2,100,869 +0.00(+4.83%)
Dec 28, 2023 0.0526 0.0526 0.0471 0.0497 1,851,440 -0.00(-1.78%)
Dec 27, 2023 0.0551 0.0556 0.0501 0.0506 2,516,602 -0.00(-1.94%)
Dec 26, 2023 0.0600 0.0600 0.0511 0.0516 4,167,139 +0.00(+1.18%)
Dec 22, 2023 0.0610 0.0630 0.0493 0.0510 2,343,720 -0.01(-10.53%)
Dec 21, 2023 0.0665 0.0665 0.0565 0.0570 2,812,356 -0.00(-5.00%)
Dec 20, 2023 0.0670 0.0890 0.0600 0.0600 5,252,088 -0.01(-15.49%)
Dec 19, 2023 0.1001 0.1001 0.0700 0.0710 4,404,272 -0.02(-18.20%)
Dec 18, 2023 0.1060 0.1074 0.0749 0.0868 3,650,318 -0.01(-12.41%)
Dec 15, 2023 0.1090 0.1104 0.0939 0.0991 3,299,190 +0.01(+5.65%)
Dec 14, 2023 0.1010 0.1100 0.0877 0.0938 2,117,990 +0.01(+10.35%)
Dec 13, 2023 0.0778 0.0970 0.0778 0.0850 2,932,237 +0.01(+8.97%)
Dec 12, 2023 0.0725 0.0780 0.0705 0.0780 743,478 +0.01(+10.64%)
Dec 11, 2023 0.0717 0.0731 0.0655 0.0705 1,157,687 +0.01(+17.50%)
Dec 08, 2023 0.1000 0.1000 0.0600 0.0600 3,989,588 -0.04(-40.00%)
Dec 07, 2023 0.1010 0.1170 0.0880 0.1000 1,019,908 -0.00(-2.44%)
Dec 06, 2023 0.0680 0.1050 0.0680 0.1025 889,227 +0.04(+57.69%)
Dec 05, 2023 0.0830 0.0830 0.0601 0.0650 1,066,823 -0.01(-16.13%)
Dec 04, 2023 0.0790 0.0830 0.0570 0.0775 799,120 +0.01(+9.15%)
Dec 01, 2023 0.0700 0.0770 0.0570 0.0710 352,671 +0.01(+24.56%)
Nov 30, 2023 0.0690 0.0700 0.0500 0.0570 184,750 +0.00(+3.64%)
Nov 29, 2023 0.0550 0.0550 0.0525 0.0550 115,173 +0.00(+3.77%)
Nov 28, 2023 0.0700 0.0790 0.0530 0.0530 142,401 -0.00(-2.03%)
Nov 27, 2023 0.0587 0.0700 0.0541 0.0541 156,393 +0.00(+1.12%)
Nov 22, 2023 0.0535 0 -0.00(-6.79%)
Nov 21, 2023 0.0574 0.0574 0.0574 0.0574 150 -0.00(-6.67%)
Nov 20, 2023 0.0535 0.0695 0.0535 0.0615 3,825 +0.01(+14.95%)
Nov 16, 2023 0.0535 60 -0.02(-23.57%)
Nov 15, 2023 0.0790 0.0790 0.0692 0.0700 91,140 +0.00(+0.72%)
Nov 14, 2023 0.0695 0.0790 0.0690 0.0695 24,280 +0.02(+36.27%)
Nov 13, 2023 0.0635 0.0790 0.0510 0.0510 22,910 -0.02(-27.04%)
Nov 10, 2023 0.0699 0.0699 0.0699 0.0699 23,196 +0.00(+1.30%)
Nov 09, 2023 0.0690 0.0690 0.0690 0.0690 70,400 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0690 0.0400 0.0690 40,000 +0.03(+97.14%)
Nov 07, 2023 0.0350 0.0350 0.0350 0.0350 12,012 -0.00(-12.50%)
Nov 06, 2023 0.0480 0.0600 0.0351 0.0400 232,800 -0.02(-31.03%)
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.