Cabo Verde Capital Inc. (CAPV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0082

+0.0004

(+4.62%)

At close: 02:40PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	72,500
29 Apr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	72,300
26 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	56,700
25 Apr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	31,200
24 Apr 2024	0.0090	0.0090	0.0070	0.0080	0.0080	108,300
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	112,100
22 Apr 2024	0.0110	0.0110	0.0080	0.0080	0.0080	259,600
19 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	7,900
18 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	152,700
17 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,216,600
16 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	607,400
15 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	340,300
12 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	594,100
11 Apr 2024	0.0090	0.0090	0.0070	0.0080	0.0080	37,900
10 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	527,200
09 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	218,000
08 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	939,000
05 Apr 2024	0.0080	0.0090	0.0070	0.0070	0.0070	764,900
04 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,716,800
03 Apr 2024	0.0090	0.0100	0.0060	0.0080	0.0080	2,281,900
02 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	466,300
01 Apr 2024	0.0100	0.0120	0.0090	0.0090	0.0090	646,800
28 Mar 2024	0.0100	0.0120	0.0090	0.0110	0.0110	378,500
27 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	368,500
26 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	560,700
25 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	483,000
22 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	540,400
21 Mar 2024	0.0100	0.0120	0.0100	0.0100	0.0100	656,100
20 Mar 2024	0.0100	0.0130	0.0100	0.0120	0.0120	973,100
19 Mar 2024	0.0110	0.0130	0.0110	0.0120	0.0120	46,800
18 Mar 2024	0.0140	0.0140	0.0100	0.0120	0.0120	675,000
15 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	571,800
14 Mar 2024	0.0140	0.0140	0.0110	0.0110	0.0110	685,700
13 Mar 2024	0.0110	0.0140	0.0110	0.0120	0.0120	1,103,100
12 Mar 2024	0.0120	0.0140	0.0110	0.0120	0.0120	295,500
11 Mar 2024	0.0120	0.0150	0.0120	0.0120	0.0120	309,400
08 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	1,117,700
07 Mar 2024	0.0150	0.0150	0.0130	0.0150	0.0150	930,600
06 Mar 2024	0.0130	0.0150	0.0130	0.0140	0.0140	337,800
05 Mar 2024	0.0150	0.0150	0.0130	0.0140	0.0140	357,100
04 Mar 2024	0.0130	0.0150	0.0120	0.0140	0.0140	756,200
01 Mar 2024	0.0120	0.0140	0.0120	0.0130	0.0130	351,300
29 Feb 2024	0.0110	0.0140	0.0100	0.0110	0.0110	1,430,100
28 Feb 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,781,200
27 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	664,900
26 Feb 2024	0.0100	0.0130	0.0100	0.0100	0.0100	2,237,700
23 Feb 2024	0.0170	0.0170	0.0100	0.0110	0.0110	1,014,700
22 Feb 2024	0.0140	0.0150	0.0120	0.0140	0.0140	750,600
21 Feb 2024	0.0110	0.0130	0.0110	0.0120	0.0120	637,000
20 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,854,400
16 Feb 2024	0.0150	0.0160	0.0120	0.0120	0.0120	463,800
15 Feb 2024	0.0140	0.0160	0.0130	0.0130	0.0130	1,276,900
14 Feb 2024	0.0140	0.0180	0.0140	0.0140	0.0140	1,085,900
13 Feb 2024	0.0170	0.0180	0.0160	0.0170	0.0170	1,032,400
12 Feb 2024	0.0200	0.0200	0.0170	0.0170	0.0170	498,600
09 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	925,300
08 Feb 2024	0.0220	0.0220	0.0180	0.0200	0.0200	1,775,800
07 Feb 2024	0.0200	0.0230	0.0200	0.0210	0.0210	487,900
06 Feb 2024	0.0220	0.0230	0.0200	0.0210	0.0210	1,845,300
05 Feb 2024	0.0220	0.0240	0.0200	0.0210	0.0210	1,728,600
02 Feb 2024	0.0270	0.0290	0.0220	0.0220	0.0220	2,166,500
01 Feb 2024	0.0260	0.0320	0.0260	0.0280	0.0280	1,087,900
31 Jan 2024	0.0310	0.0320	0.0290	0.0310	0.0310	508,000
30 Jan 2024	0.0330	0.0330	0.0280	0.0300	0.0300	1,612,800
29 Jan 2024	0.0340	0.0370	0.0300	0.0320	0.0320	2,670,000
26 Jan 2024	0.0340	0.0350	0.0290	0.0310	0.0310	941,400
25 Jan 2024	0.0430	0.0440	0.0340	0.0340	0.0340	1,489,000
24 Jan 2024	0.0470	0.0470	0.0380	0.0390	0.0390	3,232,100
23 Jan 2024	0.0440	0.0520	0.0420	0.0450	0.0450	4,016,000
22 Jan 2024	0.0540	0.0540	0.0430	0.0430	0.0430	4,048,300
19 Jan 2024	0.0560	0.0590	0.0470	0.0490	0.0490	2,019,700
18 Jan 2024	0.0580	0.0600	0.0560	0.0560	0.0560	1,692,600
17 Jan 2024	0.0650	0.0680	0.0530	0.0540	0.0540	4,503,600
16 Jan 2024	0.0590	0.0640	0.0580	0.0640	0.0640	1,359,800
12 Jan 2024	0.0530	0.0580	0.0480	0.0580	0.0580	687,700
11 Jan 2024	0.0550	0.0590	0.0480	0.0500	0.0500	2,660,400
10 Jan 2024	0.0600	0.0600	0.0540	0.0540	0.0540	2,232,100
09 Jan 2024	0.0580	0.0590	0.0550	0.0560	0.0560	2,227,700
08 Jan 2024	0.0560	0.0560	0.0530	0.0530	0.0530	2,563,500
05 Jan 2024	0.0560	0.0560	0.0510	0.0510	0.0510	928,900
04 Jan 2024	0.0580	0.0580	0.0500	0.0500	0.0500	2,448,300
03 Jan 2024	0.0600	0.0640	0.0520	0.0520	0.0520	2,759,300
02 Jan 2024	0.0590	0.0650	0.0550	0.0560	0.0560	4,409,400
29 Dec 2023	0.0500	0.0540	0.0500	0.0520	0.0520	2,100,900
28 Dec 2023	0.0530	0.0530	0.0470	0.0500	0.0500	1,851,400
27 Dec 2023	0.0550	0.0560	0.0500	0.0510	0.0510	2,516,600
26 Dec 2023	0.0600	0.0600	0.0510	0.0520	0.0520	4,167,100
22 Dec 2023	0.0610	0.0630	0.0490	0.0510	0.0510	2,343,700
21 Dec 2023	0.0670	0.0670	0.0570	0.0570	0.0570	2,812,400
20 Dec 2023	0.0670	0.0890	0.0600	0.0600	0.0600	5,252,100
19 Dec 2023	0.1000	0.1000	0.0700	0.0710	0.0710	4,404,300
18 Dec 2023	0.1060	0.1070	0.0750	0.0870	0.0870	3,650,300
15 Dec 2023	0.1090	0.1100	0.0940	0.0990	0.0990	3,299,200
14 Dec 2023	0.1010	0.1100	0.0880	0.0940	0.0940	2,118,000
13 Dec 2023	0.0780	0.0970	0.0780	0.0850	0.0850	2,932,200
12 Dec 2023	0.0740	0.0780	0.0710	0.0780	0.0780	743,500
11 Dec 2023	0.0720	0.0730	0.0660	0.0710	0.0710	1,157,700
08 Dec 2023	0.1000	0.1000	0.0600	0.0600	0.0600	3,989,600
07 Dec 2023	0.1010	0.1170	0.0880	0.1000	0.1000	1,019,900
06 Dec 2023	0.0680	0.1050	0.0680	0.1030	0.1030	889,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,839.40-92.60(-1.17%)

AUD/USD0.6482+0.0002(+0.03%)

ASX 2007,577.50-86.60(-1.13%)

OIL81.19-0.74(-0.90%)

GOLD2,298.30-4.60(-0.20%)

Bitcoin AUD92,414.02-5,222.26(-5.35%)

Cabo Verde Capital Inc. (CAPV)

ALL ORDS
7,839.40
-92.60(-1.17%)

AUD/USD
0.6482
+0.0002(+0.03%)

ASX 200
7,577.50
-86.60(-1.13%)

OIL
81.19
-0.74(-0.90%)

GOLD
2,298.30
-4.60(-0.20%)

Bitcoin AUD
92,414.02
-5,222.26(-5.35%)