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:

Cabo Verde Capital Inc (OP: CAPV )

0.0117 +0.0007 (+6.36%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0116 0.0120 0.0107 0.0110 368,478 +0.00(+0.00%)
Mar 26, 2024 0.0103 0.0120 0.0103 0.0110 560,741 +0.00(+4.76%)
Mar 25, 2024 0.0108 0.0111 0.0104 0.0105 482,984 -0.00(-2.78%)
Mar 22, 2024 0.0103 0.0123 0.0103 0.0108 540,425 +0.00(+4.85%)
Mar 21, 2024 0.0123 0.0123 0.0103 0.0103 656,132 -0.00(-11.97%)
Mar 20, 2024 0.0103 0.0130 0.0103 0.0117 973,099 -0.00(-4.10%)
Mar 19, 2024 0.0110 0.0130 0.0110 0.0122 46,766 +0.00(+5.17%)
Mar 18, 2024 0.0101 0.0140 0.0101 0.0116 674,956 -0.00(-7.20%)
Mar 15, 2024 0.0115 0.0125 0.0107 0.0125 571,765 +0.00(+10.62%)
Mar 14, 2024 0.0140 0.0140 0.0110 0.0113 685,730 -0.00(-8.87%)
Mar 13, 2024 0.0111 0.0144 0.0110 0.0124 1,103,087 +0.00(+4.20%)
Mar 12, 2024 0.0132 0.0144 0.0110 0.0119 296,260 -0.00(-0.83%)
Mar 11, 2024 0.0137 0.0148 0.0120 0.0120 309,437 -0.00(-4.00%)
Mar 08, 2024 0.0148 0.0148 0.0125 0.0125 1,117,700 -0.00(-14.97%)
Mar 07, 2024 0.0145 0.0147 0.0125 0.0147 930,579 +0.00(+8.89%)
Mar 06, 2024 0.0132 0.0145 0.0132 0.0135 337,766 -0.00(-2.88%)
Mar 05, 2024 0.0148 0.0148 0.0130 0.0139 357,104 -0.00(-2.80%)
Mar 04, 2024 0.0130 0.0148 0.0120 0.0143 756,234 +0.00(+14.40%)
Mar 01, 2024 0.0120 0.0139 0.0118 0.0125 351,328 +0.00(+11.61%)
Feb 29, 2024 0.0110 0.0140 0.0104 0.0112 1,430,072 -0.00(-6.67%)
Feb 28, 2024 0.0102 0.0124 0.0101 0.0120 2,781,217 +0.00(+15.38%)
Feb 27, 2024 0.0100 0.0113 0.0100 0.0104 664,927 +0.00(+2.97%)
Feb 26, 2024 0.0102 0.0125 0.0100 0.0101 2,237,684 -0.00(-4.72%)
Feb 23, 2024 0.0170 0.0170 0.0101 0.0106 1,014,663 -0.00(-24.29%)
Feb 22, 2024 0.0139 0.0153 0.0120 0.0140 750,586 +0.00(+16.67%)
Feb 21, 2024 0.0120 0.0130 0.0105 0.0120 637,021 +0.00(+15.38%)
Feb 20, 2024 0.0123 0.0123 0.0101 0.0104 1,854,430 -0.00(-15.45%)
Feb 16, 2024 0.0149 0.0161 0.0122 0.0123 463,830 -0.00(-5.38%)
Feb 15, 2024 0.0138 0.0160 0.0125 0.0130 1,276,864 -0.00(-5.11%)
Feb 14, 2024 0.0135 0.0180 0.0135 0.0137 1,085,860 -0.00(-19.41%)
Feb 13, 2024 0.0171 0.0180 0.0160 0.0170 1,032,410 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0170 0.0170 498,571 -0.00(-5.56%)
Feb 09, 2024 0.0200 0.0200 0.0175 0.0180 925,272 -0.00(-8.63%)
Feb 08, 2024 0.0215 0.0215 0.0177 0.0197 1,775,794 -0.00(-4.83%)
Feb 07, 2024 0.0201 0.0225 0.0201 0.0207 487,866 +0.00(+0.98%)
Feb 06, 2024 0.0220 0.0228 0.0201 0.0205 1,845,342 -0.00(-2.38%)
Feb 05, 2024 0.0218 0.0240 0.0202 0.0210 1,728,636 -0.00(-4.55%)
Feb 02, 2024 0.0275 0.0290 0.0220 0.0220 2,166,517 -0.01(-20.58%)
Feb 01, 2024 0.0260 0.0315 0.0260 0.0277 1,087,872 -0.00(-9.18%)
Jan 31, 2024 0.0305 0.0320 0.0290 0.0305 507,998 +0.00(+1.67%)
Jan 30, 2024 0.0325 0.0325 0.0275 0.0300 1,612,841 -0.00(-4.76%)
Jan 29, 2024 0.0338 0.0370 0.0300 0.0315 2,670,016 +0.00(+3.28%)
Jan 26, 2024 0.0335 0.0350 0.0285 0.0305 941,394 -0.00(-8.96%)
Jan 25, 2024 0.0430 0.0440 0.0335 0.0335 1,489,045 -0.01(-13.66%)
Jan 24, 2024 0.0470 0.0470 0.0380 0.0388 3,232,066 -0.01(-12.81%)
Jan 23, 2024 0.0441 0.0520 0.0422 0.0445 4,015,956 +0.00(+3.25%)
Jan 22, 2024 0.0537 0.0539 0.0427 0.0431 4,048,251 -0.01(-11.13%)
Jan 19, 2024 0.0560 0.0590 0.0470 0.0485 2,019,733 -0.01(-12.61%)
Jan 18, 2024 0.0575 0.0595 0.0555 0.0555 1,692,571 +0.00(+2.78%)
Jan 17, 2024 0.0649 0.0680 0.0530 0.0540 4,503,620 -0.01(-15.63%)
Jan 16, 2024 0.0590 0.0640 0.0582 0.0640 1,359,833 +0.01(+10.34%)
Jan 12, 2024 0.0530 0.0580 0.0481 0.0580 687,674 +0.01(+16.94%)
Jan 11, 2024 0.0550 0.0590 0.0480 0.0496 2,660,394 -0.00(-8.15%)
Jan 10, 2024 0.0600 0.0600 0.0535 0.0540 2,232,070 -0.00(-3.57%)
Jan 09, 2024 0.0580 0.0590 0.0550 0.0560 2,227,666 +0.00(+5.07%)
Jan 08, 2024 0.0560 0.0560 0.0530 0.0533 2,563,482 +0.00(+4.51%)
Jan 05, 2024 0.0560 0.0560 0.0510 0.0510 928,922 +0.00(+2.00%)
Jan 04, 2024 0.0580 0.0580 0.0500 0.0500 2,448,347 -0.00(-3.85%)
Jan 03, 2024 0.0598 0.0640 0.0520 0.0520 2,759,331 -0.00(-6.31%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.