Australia markets close in 3 hours 47 minutes

Cabo Verde Capital Inc. (CAPV)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0077-0.0004 (-4.94%)
At close: 03:12PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.00800.00900.00800.00800.0080269,000
20 May 20240.00800.00800.00700.00800.008094,400
17 May 20240.00600.00800.00600.00800.0080143,800
16 May 20240.00700.00700.00600.00600.0060316,000
15 May 20240.00600.00700.00500.00500.0050387,700
14 May 20240.00700.00800.00600.00700.0070204,400
13 May 20240.00800.00800.00600.00700.0070142,800
10 May 20240.00800.00800.00800.00800.00808,100
09 May 20240.00800.00800.00800.00800.0080171,900
08 May 20240.00800.00800.00700.00800.008039,500
07 May 20240.00600.00700.00600.00700.0070171,900
06 May 20240.00700.00700.00600.00700.007058,900
03 May 20240.01100.01100.00700.00700.0070219,300
02 May 20240.00800.00900.00800.00900.0090488,900
01 May 20240.00800.00900.00800.00800.008084,400
30 Apr 20240.00700.00800.00700.00800.008072,500
29 Apr 20240.00700.00900.00700.00800.008072,300
26 Apr 20240.00900.00900.00800.00800.008056,700
25 Apr 20240.00700.00900.00700.00800.008031,200
24 Apr 20240.00900.00900.00700.00800.0080108,300
23 Apr 20240.00800.00800.00800.00800.0080112,100
22 Apr 20240.01100.01100.00800.00800.0080259,600
19 Apr 20240.00700.00800.00700.00700.00707,900
18 Apr 20240.00700.00800.00700.00700.0070152,700
17 Apr 20240.00700.00800.00700.00700.00701,216,600
16 Apr 20240.00800.00800.00700.00800.0080607,400
15 Apr 20240.00900.00900.00800.00800.0080340,300
12 Apr 20240.00800.00900.00800.00800.0080594,100
11 Apr 20240.00900.00900.00700.00800.008037,900
10 Apr 20240.00700.00800.00700.00800.0080527,200
09 Apr 20240.00800.00900.00800.00800.0080218,000
08 Apr 20240.00700.00800.00700.00700.0070939,000
05 Apr 20240.00800.00900.00700.00700.0070764,900
04 Apr 20240.00900.00900.00800.00800.00801,716,800
03 Apr 20240.00900.01000.00600.00800.00802,281,900
02 Apr 20240.00900.00900.00800.00900.0090466,300
01 Apr 20240.01000.01200.00900.00900.0090646,800
28 Mar 20240.01000.01200.00900.01100.0110378,500
27 Mar 20240.01200.01200.01100.01100.0110368,500
26 Mar 20240.01000.01200.01000.01100.0110560,700
25 Mar 20240.01100.01100.01000.01100.0110483,000
22 Mar 20240.01000.01200.01000.01100.0110540,400
21 Mar 20240.01000.01200.01000.01000.0100656,100
20 Mar 20240.01000.01300.01000.01200.0120973,100
19 Mar 20240.01100.01300.01100.01200.012046,800
18 Mar 20240.01400.01400.01000.01200.0120675,000
15 Mar 20240.01100.01300.01100.01300.0130571,800
14 Mar 20240.01400.01400.01100.01100.0110685,700
13 Mar 20240.01100.01400.01100.01200.01201,103,100
12 Mar 20240.01200.01400.01100.01200.0120295,500
11 Mar 20240.01200.01500.01200.01200.0120309,400
08 Mar 20240.01500.01500.01300.01300.01301,117,700
07 Mar 20240.01500.01500.01300.01500.0150930,600
06 Mar 20240.01300.01500.01300.01400.0140337,800
05 Mar 20240.01500.01500.01300.01400.0140357,100
04 Mar 20240.01300.01500.01200.01400.0140756,200
01 Mar 20240.01200.01400.01200.01300.0130351,300
29 Feb 20240.01100.01400.01000.01100.01101,430,100
28 Feb 20240.01000.01200.01000.01200.01202,781,200
27 Feb 20240.01000.01100.01000.01000.0100664,900
26 Feb 20240.01000.01300.01000.01000.01002,237,700
23 Feb 20240.01700.01700.01000.01100.01101,014,700
22 Feb 20240.01400.01500.01200.01400.0140750,600
21 Feb 20240.01100.01300.01100.01200.0120637,000
20 Feb 20240.01200.01200.01000.01000.01001,854,400
16 Feb 20240.01500.01600.01200.01200.0120463,800
15 Feb 20240.01400.01600.01300.01300.01301,276,900
14 Feb 20240.01400.01800.01400.01400.01401,085,900
13 Feb 20240.01700.01800.01600.01700.01701,032,400
12 Feb 20240.02000.02000.01700.01700.0170498,600
09 Feb 20240.02000.02000.01800.01800.0180925,300
08 Feb 20240.02200.02200.01800.02000.02001,775,800
07 Feb 20240.02000.02300.02000.02100.0210487,900
06 Feb 20240.02200.02300.02000.02100.02101,845,300
05 Feb 20240.02200.02400.02000.02100.02101,728,600
02 Feb 20240.02700.02900.02200.02200.02202,166,500
01 Feb 20240.02600.03200.02600.02800.02801,087,900
31 Jan 20240.03100.03200.02900.03100.0310508,000
30 Jan 20240.03300.03300.02800.03000.03001,612,800
29 Jan 20240.03400.03700.03000.03200.03202,670,000
26 Jan 20240.03400.03500.02900.03100.0310941,400
25 Jan 20240.04300.04400.03400.03400.03401,489,000
24 Jan 20240.04700.04700.03800.03900.03903,232,100
23 Jan 20240.04400.05200.04200.04500.04504,016,000
22 Jan 20240.05400.05400.04300.04300.04304,048,300
19 Jan 20240.05600.05900.04700.04900.04902,019,700
18 Jan 20240.05800.06000.05600.05600.05601,692,600
17 Jan 20240.06500.06800.05300.05400.05404,503,600
16 Jan 20240.05900.06400.05800.06400.06401,359,800
12 Jan 20240.05300.05800.04800.05800.0580687,700
11 Jan 20240.05500.05900.04800.05000.05002,660,400
10 Jan 20240.06000.06000.05400.05400.05402,232,100
09 Jan 20240.05800.05900.05500.05600.05602,227,700
08 Jan 20240.05600.05600.05300.05300.05302,563,500
05 Jan 20240.05600.05600.05100.05100.0510928,900
04 Jan 20240.05800.05800.05000.05000.05002,448,300
03 Jan 20240.06000.06400.05200.05200.05202,759,300
02 Jan 20240.05900.06500.05500.05600.05604,409,400
29 Dec 20230.05000.05400.05000.05200.05202,100,900
28 Dec 20230.05300.05300.04700.05000.05001,851,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...