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 (%)
Feb 28, 2022 0.1460 0.1460 0.1300 0.1325 12,601 -0.01(-9.86%)
Feb 25, 2022 0.1470 0.1470 0.1470 0.1470 8,000 -0.00(-0.61%)
Feb 24, 2022 0.1479 0.1479 0.1479 0.1479 1,000 +0.00(+0.27%)
Feb 23, 2022 0.1450 0.1475 0.1300 0.1475 32,250 +0.01(+6.27%)
Feb 22, 2022 0.1280 0.1490 0.1200 0.1388 12,400 -0.01(-7.47%)
Feb 18, 2022 0.1500 0 -0.00(-1.38%)
Feb 17, 2022 0.1728 0.1728 0.1521 0.1521 41,148 -0.02(-13.23%)
Feb 16, 2022 0.1990 0.1990 0.1720 0.1753 30,321 -0.01(-7.74%)
Feb 14, 2022 0.1900 0 +0.03(+18.75%)
Feb 11, 2022 0.1700 0.1700 0.1600 0.1600 3,010 -0.03(-15.79%)
Feb 10, 2022 0.1900 0.1900 0.1900 0.1900 5,060 +0.00(+0.00%)
Feb 09, 2022 0.1890 0.1900 0.1889 0.1900 525 +0.00(+0.80%)
Feb 08, 2022 0.1800 0.1890 0.1800 0.1885 4,825 +0.03(+20.76%)
Feb 07, 2022 0.1895 0.1895 0.1561 0.1561 19,456 -0.02(-12.30%)
Feb 04, 2022 0.1780 0.1795 0.1780 0.1780 18,500 +0.04(+31.85%)
Feb 02, 2022 0.1350 0.1350 0.1350 0.1350 19,100 +0.01(+3.85%)
Feb 01, 2022 0.1545 0.1545 0.1300 0.1300 52,163 +0.00(+0.00%)
Jan 31, 2022 0.1549 0.1549 0.1300 0.1300 62,634 -0.02(-16.07%)
Jan 27, 2022 0.1549 0 +0.00(+0.65%)
Jan 26, 2022 0.1660 0.1660 0.1539 0.1539 158,800 -0.01(-4.11%)
Jan 25, 2022 0.1703 0.1703 0.1605 0.1605 12,500 -0.01(-5.75%)
Jan 24, 2022 0.1700 0.1920 0.1600 0.1703 18,821 -0.01(-6.43%)
Jan 21, 2022 0.1710 0.1820 0.1710 0.1820 6,633 +0.01(+6.43%)
Jan 20, 2022 0.1710 0.1710 0.1710 0.1710 4,347 +0.00(+0.00%)
Jan 19, 2022 0.1810 0.1810 0.1710 0.1710 2,713 -0.01(-5.52%)
Jan 18, 2022 0.1930 0.2070 0.1710 0.1810 65,044 -0.02(-11.71%)
Jan 14, 2022 0.2050 0 -0.01(-6.14%)
Jan 13, 2022 0.2130 0.2800 0.2081 0.2184 224,581 +0.02(+7.59%)
Jan 12, 2022 0.2130 0.2130 0.2030 0.2030 3,720 +0.01(+2.53%)
Jan 11, 2022 0.2011 0.2060 0.1810 0.1980 70,898 -0.01(-5.71%)
Jan 10, 2022 0.2300 0.2398 0.2080 0.2100 188,074 -0.02(-8.70%)
Jan 07, 2022 0.2630 0.2700 0.2100 0.2300 123,294 -0.05(-16.36%)
Jan 06, 2022 0.2850 0.2995 0.2750 0.2750 22,925 -0.02(-7.72%)
Jan 05, 2022 0.2900 0.3000 0.2660 0.2980 74,683 +0.04(+14.62%)
Jan 04, 2022 0.2352 0.2600 0.2352 0.2600 52,850 +0.02(+10.54%)
Jan 03, 2022 0.2546 0.2546 0.2180 0.2352 40,547 -0.02(-7.40%)
Dec 31, 2021 0.2540 0.2540 0.2540 0.2540 4,061 +0.00(+0.00%)
Dec 30, 2021 0.2300 0.2540 0.2100 0.2540 6,968 +0.03(+14.16%)
Dec 29, 2021 0.2390 0.2390 0.2100 0.2225 142,377 -0.00(-1.98%)
Dec 28, 2021 0.2585 0.2840 0.2100 0.2270 225,296 -0.03(-12.69%)
Dec 27, 2021 0.2995 0.2995 0.2600 0.2600 61,834 -0.02(-6.54%)
Dec 23, 2021 0.3000 0.3000 0.2576 0.2782 55,472 -0.02(-7.27%)
Dec 22, 2021 0.2995 0.3000 0.2873 0.3000 29,781 +0.01(+3.45%)
Dec 21, 2021 0.3045 0.3045 0.2900 0.2900 34,327 +0.00(+0.00%)
Dec 20, 2021 0.3325 0.3325 0.2600 0.2900 162,348 -0.03(-9.38%)
Dec 17, 2021 0.3540 0.3550 0.3060 0.3200 110,334 -0.03(-9.86%)
Dec 16, 2021 0.4150 0.4190 0.3250 0.3550 98,659 -0.05(-13.41%)
Dec 15, 2021 0.4100 0.4101 0.3760 0.4100 125,994 +0.01(+2.50%)
Dec 14, 2021 0.3500 0.4150 0.3020 0.4000 296,977 +0.08(+24.22%)
Dec 13, 2021 0.3500 0.4290 0.3220 0.3220 1,000,897 -0.03(-8.00%)
Dec 10, 2021 0.2800 0.3870 0.2800 0.3500 402,980 +0.07(+25.00%)
Dec 09, 2021 0.2340 0.3090 0.2340 0.2800 500,364 +0.05(+20.17%)
Dec 08, 2021 0.1825 0.2340 0.1800 0.2330 522,003 +0.05(+29.44%)
Dec 07, 2021 0.1200 0.1950 0.1001 0.1800 223,670 +0.08(+79.82%)
Dec 06, 2021 0.1200 0.1250 0.1001 0.1001 135,407 -0.02(-16.58%)
Dec 03, 2021 0.1250 0.1250 0.1036 0.1200 24,769 -0.01(-4.00%)
Dec 02, 2021 0.1110 0.1250 0.1110 0.1250 71,652 +0.00(+1.63%)
Dec 01, 2021 0.1439 0.1439 0.1010 0.1230 229,911 -0.00(-1.60%)
Nov 30, 2021 0.1290 0.1300 0.1179 0.1250 234,003 +0.01(+6.02%)
Nov 29, 2021 0.0880 0.1185 0.0859 0.1179 1,365,841 +0.03(+38.71%)
Nov 26, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-0.12%)
Nov 24, 2021 0.0850 0.0851 0.0850 0.0851 1,915 +0.01(+6.37%)
Nov 23, 2021 0.0800 0.0850 0.0720 0.0800 63,681 -0.01(-5.88%)
Nov 22, 2021 0.0930 0.0930 0.0850 0.0850 327,507 -0.01(-8.11%)
Nov 19, 2021 0.0925 0.0960 0.0900 0.0925 237,946 +0.00(+3.01%)
Nov 18, 2021 0.0925 0.0925 0.0870 0.0898 2,474 +0.00(+2.86%)
Nov 17, 2021 0.0950 0.0950 0.0873 0.0873 49,829 -0.00(-4.07%)
Nov 16, 2021 0.0900 0.0925 0.0870 0.0910 96,700 +0.00(+1.22%)
Nov 15, 2021 0.0850 0.0899 0.0850 0.0899 346,600 +0.01(+12.37%)
Nov 12, 2021 0.0735 0.0800 0.0735 0.0800 199,600 +0.01(+14.29%)
Nov 11, 2021 0.0690 0.0700 0.0640 0.0700 174,546 +0.01(+12.90%)
Nov 09, 2021 0.0600 0.0630 0.0590 0.0620 87,410 +0.01(+10.71%)
Nov 08, 2021 0.0560 0.0561 0.0560 0.0560 22,500 -0.01(-11.11%)
Nov 05, 2021 0.0555 0.0630 0.0510 0.0630 246,354 +0.01(+13.51%)
Nov 03, 2021 0.0555 0.0555 0.0555 0 -0.00(-7.50%)
Nov 02, 2021 0.0600 0.0600 0.0567 0.0600 182,892 -0.00(-4.61%)
Nov 01, 2021 0.0600 0.0629 0.0630 0.0629 113,668 -0.00(-0.16%)
Oct 29, 2021 0.0535 0.0630 0.0507 0.0630 122,079 +0.01(+26.00%)
Oct 28, 2021 0.0597 0.0597 0.0500 0.0500 17,935 -0.00(-9.09%)
Oct 27, 2021 0.0550 0.0550 0.0550 0.0550 290 +0.00(+0.18%)
Oct 26, 2021 0.0530 0.0560 0.0549 38,498 +0.00(+0.00%)
Oct 25, 2021 0.0600 0.0600 0.0500 0.0549 160,366 +0.00(+9.80%)
Oct 22, 2021 0.0388 0.0650 0.0354 0.0500 814,585 +0.01(+31.58%)
Oct 21, 2021 0.0389 0.0389 0.0350 0.0380 41,000 -0.00(-2.06%)
Oct 19, 2021 0.0388 0.0388 0.0388 0 +0.01(+21.25%)
Oct 18, 2021 0.0320 0.0320 0.0320 0.0320 17,545 +0.00(+0.00%)
Oct 15, 2021 0.0320 0.0320 0.0320 0.0320 2,000 -0.01(-20.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Oct 12, 2021 0.0435 0.0435 0.0400 0.0400 25,000 -0.01(-15.43%)
Oct 06, 2021 0.0473 0.0473 0.0473 0 -0.00(-1.46%)
Oct 05, 2021 0.0480 0.0480 0.0480 0.0480 2,013 +0.01(+20.00%)
Oct 04, 2021 0.0433 0.0490 0.0400 0.0400 69,003 +0.00(+0.00%)
Oct 01, 2021 0.0410 0.0410 0.0370 0.0400 256,458 +0.00(+0.00%)
Sep 30, 2021 0.0346 0.0486 0.0320 0.0400 298,851 +0.00(+6.67%)
Sep 29, 2021 0.0310 0.0375 0.0310 0.0375 77,058 +0.01(+20.97%)
Sep 28, 2021 0.0300 0.0310 0.0300 0.0310 20,000 -0.00(-6.06%)
Sep 27, 2021 0.0306 0.0330 0.0298 0.0330 228,688 +0.00(+3.77%)
Sep 24, 2021 0.0318 0.0318 0.0318 0.0318 10,005 +0.00(+0.00%)
Sep 23, 2021 0.0373 0.0373 0.0318 0.0318 289,492 -0.01(-20.50%)
Sep 22, 2021 0.0373 0.0405 0.0373 0.0400 56,262 +0.00(+7.24%)
Sep 21, 2021 0.0373 0.0400 0.0373 0.0373 290,598 +0.00(+0.27%)
Sep 20, 2021 0.0400 0.0470 0.0372 0.0372 97,433 -0.01(-19.83%)
Sep 17, 2021 0.0390 0.0464 0.0350 0.0464 170,450 +0.00(+3.11%)
Sep 16, 2021 0.0400 0.0450 0.0330 0.0450 149,017 +0.00(+12.50%)
Sep 15, 2021 0.0527 0.0630 0.0320 0.0400 1,402,441 -0.02(-30.68%)
Sep 14, 2021 0.0380 0.0990 0.0370 0.0577 5,525,449 +0.02(+53.87%)
Sep 13, 2021 0.0320 0.0580 0.0251 0.0375 1,124,489 +0.01(+45.91%)
Sep 10, 2021 0.0210 0.0750 0.0210 0.0257 3,170,659 +0.01(+97.69%)
Sep 08, 2021 0.0130 0.0130 0.0130 0 -0.01(-41.70%)
Sep 07, 2021 0.0165 0.0223 0.0165 0.0223 1,320 +0.01(+35.15%)
Sep 03, 2021 0.0165 0.0165 0.0165 0.0165 4,060 +0.01(+54.21%)
Sep 02, 2021 0.0177 0.0177 0.0107 0.0107 238,101 -0.00(-29.14%)
Sep 01, 2021 0.0200 0.0200 0.0151 0.0151 203,091 -0.00(-24.50%)
Aug 31, 2021 0.0274 0.0274 0.0200 0.0200 400,085 -0.00(-0.50%)
Aug 26, 2021 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Aug 25, 2021 0.0310 0.0310 0.0201 0.0201 200 +0.00(+0.00%)
Aug 24, 2021 0.0201 0.0310 0.0201 0.0201 138,900 -0.00(-0.50%)
Aug 20, 2021 0.0202 0.0202 0.0202 5 +0.00(+0.50%)
Aug 19, 2021 0.0201 0.0201 0.0201 0.0201 29,900 -0.00(-0.50%)
Aug 18, 2021 0.0201 0.0202 0.0201 0.0202 35,050 -0.00(-5.16%)
Aug 17, 2021 0.0213 0.0213 0.0213 0.0213 97,522 -0.00(-1.84%)
Aug 16, 2021 0.0241 0.0250 0.0217 0.0217 122,142 -0.01(-30.00%)
Aug 13, 2021 0.0432 0.0432 0.0310 0.0310 11,050 -0.01(-22.11%)
Aug 12, 2021 0.0382 0.0400 0.0382 0.0398 115,500 +0.00(+13.71%)
Aug 10, 2021 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
Aug 09, 2021 0.0216 0.0344 0.0216 0.0344 5,937 +0.00(+14.67%)
Aug 06, 2021 0.0300 0.0300 0.0246 0.0300 115,710 -0.00(-13.04%)
Aug 05, 2021 0.0380 0.0390 0.0215 0.0345 116,250 +0.00(+4.55%)
Aug 04, 2021 0.0299 0.0330 0.0299 0.0330 114,000 +0.00(+10.37%)
Aug 03, 2021 0.0209 0.0500 0.0209 0.0299 1,735,251 +0.01(+43.06%)
Jul 30, 2021 0.0209 0.0209 0.0209 0 +0.01(+59.54%)
Jul 29, 2021 0.0157 0.0157 0.0127 0.0131 263,807 -0.01(-28.42%)
Jul 28, 2021 0.0190 0.0295 0.0155 0.0183 3,170,078 +0.01(+64.86%)
Jul 27, 2021 0.0111 0.0111 0.0111 0.0111 9,058 -0.00(-26.00%)
Jul 22, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 19, 2021 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 16, 2021 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-0.66%)
Jul 14, 2021 0.0151 0.0151 0.0151 50 +0.00(+0.00%)
Jul 13, 2021 0.0151 0.0151 0.0151 0.0151 2,916 +0.00(+18.90%)
Jul 12, 2021 0.0120 0.0127 0.0120 0.0127 51,750 -0.01(-34.20%)
Jul 08, 2021 0.0193 0.0193 0.0193 0 +0.00(+6.63%)
Jul 06, 2021 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Jul 02, 2021 0.0249 0.0249 0.0181 0.0181 66,000 -0.00(-0.55%)
Jul 01, 2021 0.0260 0.0260 0.0182 0.0182 70,076 -0.01(-30.53%)
Jun 30, 2021 0.0264 0.0264 0.0260 0.0262 145,000 -0.00(-0.76%)
Jun 29, 2021 0.0264 0.0264 0.0216 0.0264 256,404 +0.01(+45.05%)
Jun 28, 2021 0.0213 0.0232 0.0181 0.0182 90,000 -0.01(-27.20%)
Jun 25, 2021 0.0264 0.0264 0.0249 0.0250 161,000 -0.00(-5.30%)
Jun 24, 2021 0.0175 0.0264 0.0171 0.0264 448,000 +0.00(+0.38%)
Jun 23, 2021 0.0265 0.0265 0.0263 0.0263 1,100 +0.01(+102.31%)
Jun 22, 2021 0.0210 0.0210 0.0130 0.0130 180,001 -0.02(-54.39%)
Jun 17, 2021 0.0285 0.0285 0.0285 0 +0.00(+5.56%)
Jun 16, 2021 0.0240 0.0290 0.0240 0.0270 204,000 +0.00(+12.50%)
Jun 15, 2021 0.0170 0.0280 0.0155 0.0240 346,375 +0.01(+37.14%)
Jun 14, 2021 0.0150 0.0199 0.0150 0.0175 169,181 +0.00(+0.00%)
Jun 11, 2021 0.0148 0.0199 0.0147 0.0175 400,312 +0.01(+118.75%)
Jun 10, 2021 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Jun 08, 2021 0.0080 0.0080 0.0080 0 -0.00(-33.33%)
Jun 02, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 01, 2021 0.0120 0.0120 0.0120 0.0120 48,680 +0.00(+0.00%)
May 28, 2021 0.0086 0.0160 0.0086 0.0120 183,100 -0.00(-28.99%)
May 27, 2021 0.0135 0.0169 0.0135 0.0169 24,000 +0.01(+122.37%)
May 26, 2021 0.0120 0.0140 0.0076 0.0076 191,000 -0.00(-39.20%)
May 25, 2021 0.0076 0.0125 0.0076 0.0125 135,180 +0.00(+25.00%)
May 24, 2021 0.0135 0.0135 0.0100 0.0100 20,000 -0.00(-25.93%)
May 21, 2021 0.0100 0.0140 0.0100 0.0135 81,000 +0.00(+35.00%)
May 20, 2021 0.0145 0.0190 0.0100 0.0100 147,498 -0.00(-33.33%)
May 19, 2021 0.0099 0.0150 0.0098 0.0150 75,918 -0.00(-20.63%)
May 18, 2021 0.0189 0.0189 0.0189 0.0189 10,000 +0.00(+24.34%)
May 17, 2021 0.0105 0.0152 0.0100 0.0152 22,431 +0.01(+52.00%)
May 14, 2021 0.0149 0.0149 0.0089 0.0100 370,033 -0.02(-60.00%)
May 13, 2021 0.0266 0.0299 0.0230 0.0250 51,100 -0.01(-28.57%)
May 12, 2021 0.0210 0.0397 0.0180 0.0350 302,373 +0.02(+75.00%)
May 11, 2021 0.0172 0.0219 0.0143 0.0200 411,251 +0.00(+0.50%)
May 10, 2021 0.0120 0.0209 0.0120 0.0199 860,800 +0.01(+121.11%)
May 06, 2021 0.0090 0.0090 0.0090 0 -0.00(-30.77%)
May 05, 2021 0.0141 0.0142 0.0111 0.0130 36,258 -0.00(-7.14%)
May 04, 2021 0.0079 0.0145 0.0079 0.0140 217,722 +0.01(+133.33%)
Apr 28, 2021 0.0060 0.0060 0.0060 0 -0.00(-23.08%)
Apr 23, 2021 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Apr 14, 2021 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Apr 13, 2021 0.0078 0.0078 0.0078 0.0078 20,000 -0.00(-1.27%)
Apr 12, 2021 0.0079 0.0079 0.0079 0.0079 93,754 -0.00(-1.25%)
Apr 09, 2021 0.0130 0.0140 0.0079 0.0080 41,000 -0.01(-42.86%)
Apr 07, 2021 0.0140 0.0140 0.0140 0 +0.01(+77.22%)
Apr 06, 2021 0.0079 0.0079 0.0079 70 +0.00(+0.00%)
Apr 05, 2021 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+0.00%)
Apr 01, 2021 0.0079 0.0080 0.0079 0.0079 50,200 +0.00(+0.00%)
Mar 31, 2021 0.0079 0.0079 0.0079 0.0079 15,000 -0.00(-2.47%)
Mar 30, 2021 0.0081 0.0081 0.0081 10 +0.00(+0.00%)
Mar 29, 2021 0.0081 0.0081 0.0081 0.0081 10,000 -0.00(-30.17%)
Mar 26, 2021 0.0081 0.0116 0.0081 0.0116 30,400 +0.00(+43.21%)
Mar 25, 2021 0.0081 0.0081 0.0081 0.0081 10,000 -0.00(-29.57%)
Mar 24, 2021 0.0081 0.0116 0.0081 0.0115 12,683 -0.00(-0.86%)
Mar 23, 2021 0.0081 0.0116 0.0081 0.0116 21,000 +0.00(+43.21%)
Mar 19, 2021 0.0081 0.0081 0.0081 0 -0.00(-30.17%)
Mar 18, 2021 0.0130 0.0130 0.0081 0.0116 44,600 -0.00(-10.77%)
Mar 16, 2021 0.0130 0.0130 0.0130 0 +0.00(+47.73%)
Mar 15, 2021 0.0088 0.0088 0.0088 0.0088 20,000 +0.00(+10.00%)
Mar 12, 2021 0.0110 0.0110 0.0080 0.0080 190,100 +0.00(+14.29%)
Mar 11, 2021 0.0066 0.0180 0.0060 0.0070 1,551,897 +0.00(+9.37%)
Mar 10, 2021 0.0059 0.0064 0.0047 0.0064 310,002 +0.00(+137.04%)
Mar 05, 2021 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Mar 04, 2021 0.0059 0.0059 0.0027 0.0027 8,000 +0.00(+0.00%)
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.