Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabo Verde Capital Inc (OP: CAPV )

0.0086 +0.0009 (+11.69%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2015 0.0400 0.0400 0.0400 0.0400 70,000 -0.01(-20.00%)
Sep 29, 2015 0.0500 0.0500 0.0401 0.0500 45,810 -0.00(-0.20%)
Sep 25, 2015 0.0501 0.0501 0.0501 3 -0.01(-16.50%)
Sep 24, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 23, 2015 0.0650 0.0650 0.0650 0.0650 10,050 +0.00(+0.00%)
Sep 22, 2015 0.0650 0.0650 0.0650 0.0650 15,019 +0.00(+0.00%)
Sep 21, 2015 0.0650 0.0650 0.0650 0.0650 2,177 -0.01(-7.14%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 10,055 +0.00(+0.00%)
Sep 17, 2015 0.0700 0.0700 0.0700 0.0700 119 -0.03(-30.00%)
Sep 10, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 09, 2015 0.0700 0.0800 0.0600 0.0800 42,083 +0.01(+14.29%)
Sep 08, 2015 0.0700 0.0700 0.0700 0.0700 25,550 +0.00(+0.00%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
Sep 03, 2015 0.0655 0.0655 0.0655 0.0655 10,000 -0.03(-34.50%)
Sep 01, 2015 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Aug 31, 2015 0.0650 0.1400 0.0650 0.1400 12,900 +0.04(+40.00%)
Aug 28, 2015 0.0651 0.1050 0.0650 0.1000 25,785 -0.04(-28.57%)
Aug 25, 2015 0.1400 0.1400 0.1400 0 +0.08(+115.38%)
Aug 24, 2015 0.0651 0.0651 0.0650 0.0650 10,090 -0.08(-53.57%)
Aug 19, 2015 0.1400 0.1400 0.1400 48 +0.00(+0.07%)
Aug 18, 2015 0.1500 0.1500 0.1399 0.1399 5,980 +0.07(+115.23%)
Aug 12, 2015 0.0650 0.0650 0.0650 10 +0.00(+0.00%)
Aug 11, 2015 0.0678 0.0678 0.0650 0.0650 21,908 -0.01(-13.33%)
Aug 10, 2015 0.0751 0.0751 0.0700 0.0750 34,349 -0.01(-11.76%)
Aug 07, 2015 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-0.12%)
Aug 06, 2015 0.0850 0.1120 0.0850 0.0851 3,833 +0.00(+0.00%)
Aug 03, 2015 0.0851 0.0851 0.0851 0 -0.05(-39.21%)
Jul 31, 2015 0.1300 0.1400 0.1001 0.1400 32,190 +0.05(+64.51%)
Jul 30, 2015 0.0851 0.0851 0.0851 0.0851 2,950 +0.00(+0.00%)
Jul 29, 2015 0.0851 0.0851 0.0851 0.0851 733 +0.00(+0.00%)
Jul 28, 2015 0.1000 0.1000 0.0851 0.0851 5,100 -0.01(-14.99%)
Jul 27, 2015 0.1001 0.1001 0.1001 0.1001 100 +0.00(+0.10%)
Jul 24, 2015 0.1050 0.1200 0.0851 0.1000 105,702 -0.00(-4.76%)
Jul 23, 2015 0.1599 0.1599 0.1000 0.1050 14,805 -0.00(-0.94%)
Jul 22, 2015 0.1060 0.1060 0.1060 0.1060 310 -0.01(-11.59%)
Jul 21, 2015 0.1300 0.1300 0.1100 0.1199 10,415 -0.02(-14.30%)
Jul 20, 2015 0.1301 0.1450 0.1060 0.1399 76,565 +0.01(+7.62%)
Jul 17, 2015 0.1300 0.1300 0.1300 0.1300 135 +0.00(+0.00%)
Jul 16, 2015 0.1300 0.1600 0.1300 0.1300 5,085 -0.00(-1.52%)
Jul 15, 2015 0.1600 0.1600 0.1320 0.1320 5,040 -0.03(-17.50%)
Jul 14, 2015 0.1320 0.1600 0.1320 0.1600 1,120 +0.02(+14.29%)
Jul 10, 2015 0.1400 0.1400 0.1400 20 +0.00(+0.00%)
Jul 09, 2015 0.1400 0.1400 0.1400 0.1400 5,025 +0.00(+0.00%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 5,100 -0.02(-12.50%)
Jul 07, 2015 0.1410 0.1410 0.1600 12,098 +0.02(+13.48%)
Jul 06, 2015 0.1600 0.1600 0.1410 0.1410 40,897 -0.02(-11.88%)
Jul 02, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.61%)
Jul 01, 2015 0.1800 0.1820 0.1650 0.1660 50,602 -0.01(-7.78%)
Jun 30, 2015 0.1851 0.1851 0.1700 0.1800 262,062 -0.00(-1.10%)
Jun 29, 2015 0.2000 0.2020 0.1800 0.1820 23,337 -0.04(-17.27%)
Jun 26, 2015 0.2200 0.2200 0.2200 0.2200 25,739 +0.00(+0.00%)
Jun 25, 2015 0.2300 0.2500 0.1500 0.2200 353,398 +0.02(+10.00%)
Jun 24, 2015 0.1900 0.2000 0.1800 0.2000 11,650 +0.05(+33.33%)
Jun 23, 2015 0.1700 0.1700 0.1500 0.1500 220,000 -0.03(-16.67%)
Jun 22, 2015 0.1300 0.1800 0.1300 0.1800 156,396 -0.02(-10.00%)
Jun 17, 2015 0.2000 0.2000 0.2000 28 +0.02(+8.11%)
Jun 16, 2015 0.1850 0.1850 0.1850 0.1850 150,143 +0.01(+8.19%)
Jun 11, 2015 0.1710 0.1710 0.1710 0 -0.03(-14.50%)
Jun 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 01, 2015 0.2356 0.2900 0.2000 0.2000 20,030 -0.10(-33.33%)
May 28, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 22, 2015 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
May 21, 2015 0.4000 0.4000 0.3300 0.3300 8,150 -0.32(-49.23%)
May 20, 2015 0.6400 0.6500 0.6400 0.6500 3,493 +0.05(+8.33%)
May 19, 2015 0.5200 0.6000 0.5200 0.6000 7,000 +0.35(+140.00%)
May 12, 2015 0.2500 0.2500 0.2500 0 -0.22(-47.37%)
May 11, 2015 0.5000 0.5000 0.4750 0.4750 6,200 -0.08(-13.64%)
May 08, 2015 0.5500 0.5500 0.5500 0.5500 2,055 +0.01(+1.85%)
May 07, 2015 0.5100 0.5400 0.5100 0.5400 4,300 +0.04(+8.00%)
May 06, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.12(+31.58%)
May 05, 2015 0.3800 0.5100 0.3800 0.3800 22,730 +0.00(+0.00%)
May 01, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 29, 2015 0.3800 0.3800 0.3800 14 -0.01(-2.56%)
Apr 28, 2015 0.3900 0.3900 0.3900 0.3900 2,343 +0.09(+30.00%)
Apr 27, 2015 0.1200 0.3000 0.1200 0.3000 14,429 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.3000 0.1200 0.3000 400 +0.10(+50.00%)
Apr 23, 2015 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 21, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Mar 20, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 19, 2015 0.2300 0.2300 0.2300 0.2300 310 +0.00(+0.00%)
Mar 17, 2015 0.2300 0.2300 0.2300 0 -0.19(-45.24%)
Mar 13, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 12, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Mar 09, 2015 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Mar 06, 2015 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Mar 05, 2015 0.2800 0.4400 0.2800 0.4400 9,469 +0.16(+57.14%)
Mar 04, 2015 0.2800 0.2800 0.2800 0.2800 7,359 +0.08(+40.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.05(+33.33%)
Mar 02, 2015 0.1000 0.1500 0.1000 0.1500 30,000 +0.04(+36.36%)
Feb 27, 2015 0.1100 0.1101 0.1100 0.1100 16,944 +0.00(+0.00%)
Feb 26, 2015 0.0500 0.1100 0.0500 0.1100 31,740 +0.00(+0.00%)
Feb 24, 2015 0.1100 0.1100 0.1100 0 +0.08(+266.67%)
Feb 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 11, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2015 0.0300 0.0300 0.0300 0.0300 120 +0.00(+0.00%)
Jan 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2015 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
Dec 31, 2014 0.0300 0.0300 0.0300 90 +0.00(+0.00%)
Dec 23, 2014 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2014 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Dec 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2014 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Dec 01, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 26, 2014 0.0500 0.0500 0.0500 0 -0.06(-54.55%)
Nov 21, 2014 0.1100 0.1100 0.1100 0 +0.08(+266.67%)
Nov 20, 2014 0.0320 0.0320 0.0300 0.0300 32,240 -0.00(-6.25%)
Nov 13, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 12, 2014 0.0320 0.0320 0.0320 0.0320 158 +0.00(+0.00%)
Nov 05, 2014 0.0320 0.0320 0.0320 18 -0.02(-36.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.