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 )

0.0078 -0.0007 (-8.24%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 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 30, 2016 0.0015 0.0015 0.0015 0 -0.00(-50.00%)
Dec 29, 2016 0.0025 0.0031 0.0025 0.0030 9,000 +0.00(+20.00%)
Dec 28, 2016 0.0025 0.0025 0.0025 0.0025 6,521 +0.00(+0.00%)
Dec 27, 2016 0.0025 0.0025 0.0025 0.0025 3,500 -0.00(-19.35%)
Dec 22, 2016 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Dec 15, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Dec 14, 2016 0.0032 0.0045 0.0030 0.0030 102,000 -0.00(-25.00%)
Dec 13, 2016 0.0041 0.0045 0.0040 0.0040 104,130 +0.00(+0.00%)
Dec 09, 2016 0.0040 0.0040 0.0040 120 -0.00(-43.18%)
Dec 05, 2016 0.0070 0.0070 0.0070 0 +0.00(+56.44%)
Dec 02, 2016 0.0050 0.0052 0.0045 0.0045 330,000 -0.00(-22.41%)
Nov 25, 2016 0.0058 0.0058 0.0058 24 +0.00(+7.41%)
Nov 23, 2016 0.0054 0.0054 0.0054 0 +0.00(+12.03%)
Nov 18, 2016 0.0048 0.0048 0.0048 50 -0.00(-10.74%)
Nov 17, 2016 0.0053 0.0054 0.0053 0.0054 69,800 +0.00(+20.00%)
Nov 14, 2016 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Nov 10, 2016 0.0055 0.0055 0.0055 0 +0.00(+14.42%)
Nov 08, 2016 0.0048 0.0048 0.0048 50 -0.00(-17.12%)
Nov 04, 2016 0.0058 0.0058 0.0058 30 +0.00(+16.00%)
Nov 02, 2016 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Oct 28, 2016 0.0047 0.0047 0.0047 0 -0.00(-6.00%)
Oct 26, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 25, 2016 0.0059 0.0059 0.0050 0.0050 210,000 -0.00(-15.54%)
Oct 21, 2016 0.0059 0.0059 0.0059 0 -0.00(-1.33%)
Oct 20, 2016 0.0060 0.0060 0.0060 0.0060 109,234 +0.00(+0.00%)
Oct 19, 2016 0.0060 0.0060 0.0047 0.0060 52,900 +0.00(+0.00%)
Oct 17, 2016 0.0060 0.0060 0.0060 0 +0.00(+27.66%)
Oct 13, 2016 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Oct 03, 2016 0.0047 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 30, 2016 0.0047 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 29, 2016 0.0047 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 28, 2016 0.0047 0.0047 0.0047 0.0047 30 +0.00(+0.00%)
Sep 27, 2016 0.0047 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 26, 2016 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 22, 2016 0.0047 0.0047 0.0047 0 -0.00(-8.91%)
Sep 08, 2016 0.0052 0.0052 0.0052 0 +0.00(+5.31%)
Sep 06, 2016 0.0049 0.0049 0.0049 70 +0.00(+6.52%)
Aug 26, 2016 0.0046 0.0046 0.0046 0 -0.00(-23.33%)
Aug 25, 2016 0.0046 0.0060 0.0046 0.0060 100,622 +0.00(+9.09%)
Aug 24, 2016 0.0065 0.0065 0.0050 0.0055 1,030,833 +0.00(+10.00%)
Aug 22, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 18, 2016 0.0050 0.0050 0.0050 0 +0.00(+17.65%)
Aug 12, 2016 0.0043 0.0043 0.0043 22 +0.00(+6.25%)
Aug 11, 2016 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-25.23%)
Aug 08, 2016 0.0053 0.0053 0.0053 0 +0.00(+15.78%)
Aug 01, 2016 0.0046 0.0046 0.0046 0 -0.00(-7.58%)
Jul 25, 2016 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jul 19, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jul 18, 2016 0.0055 0.0055 0.0040 0.0055 170,412 -0.00(-15.38%)
Jul 15, 2016 0.0055 0.0065 0.0055 0.0065 40,089 +0.00(+35.42%)
Jul 14, 2016 0.0048 0.0048 0.0048 0.0048 179,220 -0.00(-12.73%)
Jun 20, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jun 17, 2016 0.0054 0.0070 0.0054 0.0055 122,850 +0.00(+0.00%)
Jun 16, 2016 0.0070 0.0070 0.0055 0.0055 10,300 -0.00(-21.43%)
Jun 14, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jun 10, 2016 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jun 09, 2016 0.0061 0.0065 0.0050 0.0050 98,010 -0.00(-18.07%)
Jun 07, 2016 0.0061 0.0061 0.0061 0 -0.00(-7.67%)
Jun 06, 2016 0.0066 0.0066 0.0066 0.0066 1,064 +0.00(+113.23%)
Jun 01, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
May 27, 2016 0.0031 0.0031 0.0031 0 -0.00(-6.06%)
May 26, 2016 0.0033 0.0033 0.0033 0.0033 7,000 +0.00(+0.00%)
May 24, 2016 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
May 20, 2016 0.0040 0.0040 0.0040 50 -0.00(-2.44%)
May 19, 2016 0.0041 0.0041 0.0041 0.0041 18,000 +0.00(+0.00%)
May 17, 2016 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
May 16, 2016 0.0041 0.0041 0.0041 0.0041 7,000 +0.00(+2.50%)
May 11, 2016 0.0040 0.0040 0.0040 0 -0.00(-9.09%)
May 09, 2016 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
May 04, 2016 0.0044 0.0044 0.0044 0 -0.00(-13.73%)
Apr 28, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.39%)
Apr 21, 2016 0.0051 0.0051 0.0051 20 -0.00(-42.34%)
Apr 19, 2016 0.0088 0.0088 0.0088 0 +0.00(+76.20%)
Apr 15, 2016 0.0050 0.0050 0.0050 0 -0.00(-14.53%)
Apr 13, 2016 0.0059 0.0059 0.0059 0 -0.00(-37.77%)
Apr 12, 2016 0.0089 0.0094 0.0089 0.0094 10,000 +0.00(+0.00%)
Apr 08, 2016 0.0094 0.0094 0.0094 0 +0.00(+70.29%)
Apr 07, 2016 0.0042 0.0060 0.0036 0.0055 462,599 +0.00(+38.00%)
Apr 05, 2016 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Apr 04, 2016 0.0041 0.0041 0.0041 0.0041 212 -0.00(-21.15%)
Apr 01, 2016 0.0050 0.0053 0.0050 0.0052 179,800 -0.00(-13.33%)
Mar 31, 2016 0.0072 0.0072 0.0060 0.0060 134,119 -0.01(-50.00%)
Mar 23, 2016 0.0120 0.0120 0.0120 0 +0.00(+30.43%)
Mar 22, 2016 0.0092 0.0096 0.0092 0.0092 59,100 +0.00(+0.00%)
Mar 21, 2016 0.0067 0.0092 0.0067 0.0092 8,554 +0.00(+15.00%)
Mar 16, 2016 0.0080 0.0080 0.0080 46 +0.00(+0.00%)
Mar 15, 2016 0.0080 0.0080 0.0080 0.0080 85,000 +0.00(+14.29%)
Mar 11, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Mar 10, 2016 0.0063 0.0063 0.0058 0.0060 127,100 -0.00(-4.76%)
Mar 09, 2016 0.0070 0.0071 0.0063 0.0063 60,000 -0.00(-10.00%)
Mar 07, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 04, 2016 0.0070 0.0070 0.0070 0.0070 500 +0.00(+0.00%)
Mar 03, 2016 0.0073 0.0073 0.0070 0.0070 12,580 +0.00(+0.00%)
Mar 02, 2016 0.0073 0.0073 0.0067 0.0070 102,525 -0.00(-1.41%)
Feb 29, 2016 0.0071 0.0071 0.0071 8 +0.00(+0.00%)
Feb 23, 2016 0.0071 0.0071 0.0071 0 -0.00(-11.25%)
Feb 22, 2016 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+0.00%)
Feb 19, 2016 0.0095 0.0095 0.0080 0.0080 26,650 -0.00(-27.27%)
Feb 18, 2016 0.0120 0.0120 0.0095 0.0110 41,934 +0.00(+46.67%)
Feb 16, 2016 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2016 0.0082 0.0100 0.0082 0.0100 138,287 -0.00(-16.67%)
Feb 10, 2016 0.0120 0.0120 0.0120 0.0120 39,000 +0.00(+0.00%)
Feb 09, 2016 0.0076 0.0120 0.0076 0.0120 44,382 -0.00(-14.53%)
Feb 04, 2016 0.0140 0.0140 0.0140 0 +0.00(+17.00%)
Feb 03, 2016 0.0064 0.0120 0.0064 0.0120 79,900 +0.01(+93.55%)
Feb 02, 2016 0.0065 0.0065 0.0032 0.0062 391,846 -0.00(-3.13%)
Feb 01, 2016 0.0062 0.0064 0.0062 0.0064 21,086 +0.00(+20.75%)
Jan 29, 2016 0.0053 0.0053 0.0053 0.0053 23,300 +0.00(+1.92%)
Jan 28, 2016 0.0052 0.0052 0.0052 0.0052 63,071 +0.00(+0.00%)
Jan 26, 2016 0.0052 0.0052 0.0052 15 +0.00(+1.96%)
Jan 25, 2016 0.0070 0.0070 0.0051 0.0051 5,250 -0.00(-24.11%)
Jan 22, 2016 0.0060 0.0069 0.0055 0.0067 88,400 +0.00(+31.76%)
Jan 20, 2016 0.0051 0.0051 0.0051 0 -0.00(-33.77%)
Jan 19, 2016 0.0077 0.0084 0.0070 0.0077 204,600 +0.00(+10.00%)
Jan 15, 2016 0.0070 0.0070 0.0070 0 -0.00(-36.36%)
Jan 14, 2016 0.0107 0.0110 0.0107 0.0110 94,467 +0.00(+2.80%)
Jan 13, 2016 0.0108 0.0108 0.0107 0.0107 32,571 +0.00(+0.00%)
Jan 12, 2016 0.0122 0.0127 0.0106 0.0107 141,000 -0.00(-11.57%)
Jan 11, 2016 0.0139 0.0155 0.0121 0.0121 187,300 -0.00(-12.95%)
Jan 08, 2016 0.0116 0.0139 0.0102 0.0139 573,800 +0.00(+18.50%)
Jan 07, 2016 0.0131 0.0131 0.0116 0.0117 380,900 -0.00(-15.61%)
Jan 06, 2016 0.0132 0.0139 0.0118 0.0139 72,500 +0.00(+16.81%)
Jan 05, 2016 0.0249 0.0249 0.0118 0.0119 20,150 -0.00(-6.30%)
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.