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 (%)
Dec 31, 2015 0.0137 0.0137 0.0137 0 -0.00(-8.49%)
Dec 30, 2015 0.0109 0.0174 0.0109 0.0150 316,692 +0.00(+5.43%)
Dec 29, 2015 0.0111 0.0149 0.0110 0.0142 95,600 +0.00(+2.16%)
Dec 28, 2015 0.0120 0.0139 0.0100 0.0139 77,753 +0.00(+15.83%)
Dec 24, 2015 0.0120 0.0120 0.0120 0 -0.00(-24.53%)
Dec 23, 2015 0.0121 0.0159 0.0100 0.0159 249,358 -0.00(-1.85%)
Dec 22, 2015 0.0130 0.0162 0.0130 0.0162 4,830 -0.00(-1.22%)
Dec 21, 2015 0.0150 0.0169 0.0105 0.0164 318,828 -0.00(-3.53%)
Dec 18, 2015 0.0128 0.0170 0.0125 0.0170 78,320 +0.00(+33.86%)
Dec 17, 2015 0.0170 0.0170 0.0123 0.0127 166,404 -0.00(-8.63%)
Dec 16, 2015 0.0139 0.0195 0.0139 0.0139 225,732 -0.00(-0.14%)
Dec 15, 2015 0.0160 0.0169 0.0139 0.0139 79,056 -0.00(-0.57%)
Dec 14, 2015 0.0149 0.0160 0.0126 0.0140 277,566 -0.00(-6.04%)
Dec 11, 2015 0.0136 0.0170 0.0100 0.0149 322,214 +0.00(+7.19%)
Dec 10, 2015 0.0179 0.0189 0.0100 0.0139 368,624 -0.00(-22.35%)
Dec 09, 2015 0.0101 0.0179 0.0100 0.0179 705,956 +0.01(+58.41%)
Dec 08, 2015 0.0125 0.0200 0.0101 0.0113 363,800 -0.00(-9.60%)
Dec 07, 2015 0.0180 0.0180 0.0125 0.0125 245,100 -0.00(-21.87%)
Dec 04, 2015 0.0174 0.0180 0.0144 0.0160 528,489 -0.01(-34.69%)
Dec 03, 2015 0.0210 0.0299 0.0180 0.0245 308,503 -0.00(-11.55%)
Dec 02, 2015 0.0200 0.0277 0.0181 0.0277 390,719 +0.01(+25.34%)
Dec 01, 2015 0.0250 0.0300 0.0192 0.0221 278,950 -0.01(-21.07%)
Nov 30, 2015 0.0253 0.0280 0.0175 0.0280 717,384 +0.00(+0.00%)
Nov 27, 2015 0.0400 0.0400 0.0221 0.0280 442,720 -0.01(-28.21%)
Nov 25, 2015 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Nov 24, 2015 0.0695 0.0700 0.0350 0.0400 4,173,193 -0.01(-23.81%)
Nov 23, 2015 0.0770 0.0525 8,405,442 +0.03(+176.32%)
Nov 20, 2015 0.0069 0.0280 0.0066 0.0190 11,801,364 +0.01(+187.88%)
Nov 19, 2015 0.0038 0.0100 0.0038 0.0066 9,295,109 +0.00(+100.00%)
Nov 18, 2015 0.0035 0.0035 0.0033 0.0033 17,000 +0.00(+10.00%)
Nov 17, 2015 0.0030 0.0030 0.0030 0.0030 40,400 +0.00(+0.00%)
Nov 16, 2015 0.0030 0.0059 0.0030 0.0030 810,020 -0.00(-18.92%)
Nov 13, 2015 0.0055 0.0055 0.0037 0.0037 184,028 -0.00(-15.91%)
Nov 12, 2015 0.0040 0.0044 0.0036 0.0044 306,500 +0.00(+10.00%)
Nov 11, 2015 0.0043 0.0055 0.0040 0.0040 232,743 -0.00(-20.00%)
Nov 10, 2015 0.0045 0.0050 0.0033 0.0050 840,953 -0.00(-1.96%)
Nov 09, 2015 0.0080 0.0080 0.0041 0.0051 2,360,335 -0.00(-43.33%)
Nov 06, 2015 0.0120 0.0140 0.0090 0.0090 652,449 -0.01(-43.75%)
Nov 05, 2015 0.0160 0.0177 0.0100 0.0160 143,000 -0.00(-20.00%)
Nov 04, 2015 0.0170 0.0200 0.0160 0.0200 30,400 +0.00(+21.95%)
Nov 03, 2015 0.0168 0.0168 0.0164 0.0164 45,000 +0.00(+2.50%)
Nov 02, 2015 0.0160 0.0160 0.0160 0.0160 9,000 +0.00(+0.00%)
Oct 30, 2015 0.0160 0.0160 0.0160 0.0160 3,500 +0.00(+6.67%)
Oct 29, 2015 0.0208 0.0208 0.0150 0.0150 172,500 -0.01(-25.60%)
Oct 28, 2015 0.0250 0.0250 0.0200 0.0202 263,550 -0.01(-21.86%)
Oct 27, 2015 0.0250 0.0267 0.0250 0.0258 27,100 -0.00(-11.34%)
Oct 26, 2015 0.0291 0.0291 0.0291 0.0291 2,300 -0.00(-0.34%)
Oct 23, 2015 0.0300 0.0300 0.0251 0.0292 135,800 -0.00(-2.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 2,576 +0.00(+0.00%)
Oct 21, 2015 0.0300 0.0348 0.0260 0.0300 239,196 +0.00(+0.00%)
Oct 20, 2015 0.0350 0.0400 0.0300 0.0300 156,800 -0.01(-27.52%)
Oct 19, 2015 0.0440 0.0440 0.0300 0.0414 125,400 -0.00(-5.72%)
Oct 16, 2015 0.0340 0.0440 0.0340 0.0439 87,404 +0.01(+27.25%)
Oct 15, 2015 0.0360 0.0416 0.0340 0.0345 193,628 -0.01(-13.75%)
Oct 14, 2015 0.0397 0.0450 0.0360 0.0400 50,624 -0.00(-11.11%)
Oct 13, 2015 0.0543 0.0598 0.0350 0.0450 285,332 -0.00(-0.22%)
Oct 12, 2015 0.0600 0.0600 0.0451 0.0451 16,050 -0.00(-9.80%)
Oct 09, 2015 0.0600 0.1000 0.0500 0.0500 378,880 -0.00(-3.85%)
Oct 08, 2015 0.0600 0.0900 0.0520 0.0520 543,333 -0.01(-13.33%)
Oct 07, 2015 0.0600 0.0700 0.0511 0.0600 298,835 +0.00(+0.00%)
Oct 06, 2015 0.0900 0.0900 0.0510 0.0600 288,161 +0.02(+50.00%)
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.