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

Cabo Verde Capital Inc (OP: CAPV )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
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.