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 )

0.0084 -0.0001 (-1.18%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 3, 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 (%)
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%)
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%)
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.