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 (%)
Feb 28, 2022 0.1460 0.1460 0.1300 0.1325 12,601 -0.01(-9.86%)
Feb 25, 2022 0.1470 0.1470 0.1470 0.1470 8,000 -0.00(-0.61%)
Feb 24, 2022 0.1479 0.1479 0.1479 0.1479 1,000 +0.00(+0.27%)
Feb 23, 2022 0.1450 0.1475 0.1300 0.1475 32,250 +0.01(+6.27%)
Feb 22, 2022 0.1280 0.1490 0.1200 0.1388 12,400 -0.01(-7.47%)
Feb 18, 2022 0.1500 0 -0.00(-1.38%)
Feb 17, 2022 0.1728 0.1728 0.1521 0.1521 41,148 -0.02(-13.23%)
Feb 16, 2022 0.1990 0.1990 0.1720 0.1753 30,321 -0.01(-7.74%)
Feb 14, 2022 0.1900 0 +0.03(+18.75%)
Feb 11, 2022 0.1700 0.1700 0.1600 0.1600 3,010 -0.03(-15.79%)
Feb 10, 2022 0.1900 0.1900 0.1900 0.1900 5,060 +0.00(+0.00%)
Feb 09, 2022 0.1890 0.1900 0.1889 0.1900 525 +0.00(+0.80%)
Feb 08, 2022 0.1800 0.1890 0.1800 0.1885 4,825 +0.03(+20.76%)
Feb 07, 2022 0.1895 0.1895 0.1561 0.1561 19,456 -0.02(-12.30%)
Feb 04, 2022 0.1780 0.1795 0.1780 0.1780 18,500 +0.04(+31.85%)
Feb 02, 2022 0.1350 0.1350 0.1350 0.1350 19,100 +0.01(+3.85%)
Feb 01, 2022 0.1545 0.1545 0.1300 0.1300 52,163 +0.00(+0.00%)
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%)
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.