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 )

0.0077 +0.0002 (+2.67%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 0.0590 0.0650 0.0550 0.0555 4,409,402 +0.00(+6.53%)
Dec 29, 2023 0.0504 0.0540 0.0497 0.0521 2,100,869 +0.00(+4.83%)
Dec 28, 2023 0.0526 0.0526 0.0471 0.0497 1,851,440 -0.00(-1.78%)
Dec 27, 2023 0.0551 0.0556 0.0501 0.0506 2,516,602 -0.00(-1.94%)
Dec 26, 2023 0.0600 0.0600 0.0511 0.0516 4,167,139 +0.00(+1.18%)
Dec 22, 2023 0.0610 0.0630 0.0493 0.0510 2,343,720 -0.01(-10.53%)
Dec 21, 2023 0.0665 0.0665 0.0565 0.0570 2,812,356 -0.00(-5.00%)
Dec 20, 2023 0.0670 0.0890 0.0600 0.0600 5,252,088 -0.01(-15.49%)
Dec 19, 2023 0.1001 0.1001 0.0700 0.0710 4,404,272 -0.02(-18.20%)
Dec 18, 2023 0.1060 0.1074 0.0749 0.0868 3,650,318 -0.01(-12.41%)
Dec 15, 2023 0.1090 0.1104 0.0939 0.0991 3,299,190 +0.01(+5.65%)
Dec 14, 2023 0.1010 0.1100 0.0877 0.0938 2,117,990 +0.01(+10.35%)
Dec 13, 2023 0.0778 0.0970 0.0778 0.0850 2,932,237 +0.01(+8.97%)
Dec 12, 2023 0.0725 0.0780 0.0705 0.0780 743,478 +0.01(+10.64%)
Dec 11, 2023 0.0717 0.0731 0.0655 0.0705 1,157,687 +0.01(+17.50%)
Dec 08, 2023 0.1000 0.1000 0.0600 0.0600 3,989,588 -0.04(-40.00%)
Dec 07, 2023 0.1010 0.1170 0.0880 0.1000 1,019,908 -0.00(-2.44%)
Dec 06, 2023 0.0680 0.1050 0.0680 0.1025 889,227 +0.04(+57.69%)
Dec 05, 2023 0.0830 0.0830 0.0601 0.0650 1,066,823 -0.01(-16.13%)
Dec 04, 2023 0.0790 0.0830 0.0570 0.0775 799,120 +0.01(+9.15%)
Dec 01, 2023 0.0700 0.0770 0.0570 0.0710 352,671 +0.01(+24.56%)
Nov 30, 2023 0.0690 0.0700 0.0500 0.0570 184,750 +0.00(+3.64%)
Nov 29, 2023 0.0550 0.0550 0.0525 0.0550 115,173 +0.00(+3.77%)
Nov 28, 2023 0.0700 0.0790 0.0530 0.0530 142,401 -0.00(-2.03%)
Nov 27, 2023 0.0587 0.0700 0.0541 0.0541 156,393 +0.00(+1.12%)
Nov 22, 2023 0.0535 0 -0.00(-6.79%)
Nov 21, 2023 0.0574 0.0574 0.0574 0.0574 150 -0.00(-6.67%)
Nov 20, 2023 0.0535 0.0695 0.0535 0.0615 3,825 +0.01(+14.95%)
Nov 16, 2023 0.0535 60 -0.02(-23.57%)
Nov 15, 2023 0.0790 0.0790 0.0692 0.0700 91,140 +0.00(+0.72%)
Nov 14, 2023 0.0695 0.0790 0.0690 0.0695 24,280 +0.02(+36.27%)
Nov 13, 2023 0.0635 0.0790 0.0510 0.0510 22,910 -0.02(-27.04%)
Nov 10, 2023 0.0699 0.0699 0.0699 0.0699 23,196 +0.00(+1.30%)
Nov 09, 2023 0.0690 0.0690 0.0690 0.0690 70,400 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0690 0.0400 0.0690 40,000 +0.03(+97.14%)
Nov 07, 2023 0.0350 0.0350 0.0350 0.0350 12,012 -0.00(-12.50%)
Nov 06, 2023 0.0480 0.0600 0.0351 0.0400 232,800 -0.02(-31.03%)
Nov 01, 2023 0.0580 0 -0.00(-3.33%)
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 30, 2023 0.0500 0.0600 0.0500 0.0600 112,000 +0.01(+27.93%)
Oct 27, 2023 0.0469 0.0469 0.0469 0.0469 5,000 -0.00(-0.21%)
Oct 26, 2023 0.0411 0.0470 0.0360 0.0470 121,800 -0.01(-14.55%)
Oct 24, 2023 0.0550 0 +0.01(+37.16%)
Oct 23, 2023 0.0401 0.0401 0.0401 0.0401 1,272 -0.02(-33.17%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+11.11%)
Oct 18, 2023 0.0540 0 -0.01(-10.00%)
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Oct 16, 2023 0.0570 0.0600 0.0570 0.0600 22,500 +0.01(+14.72%)
Oct 13, 2023 0.0490 0.0590 0.0490 0.0523 239,699 +0.00(+6.73%)
Oct 12, 2023 0.0490 0.0490 0.0490 0.0490 21,010 +0.01(+13.16%)
Oct 11, 2023 0.0433 0.0433 0.0433 0.0433 2,000 -0.01(-11.63%)
Oct 05, 2023 0.0490 0 +0.00(+0.00%)
Oct 04, 2023 0.0490 0.0490 0.0490 0.0490 13,000 +0.00(+0.00%)
Oct 03, 2023 0.0450 0.0490 0.0450 0.0490 35,000 -0.00(-2.00%)
Sep 28, 2023 0.0500 0 +0.01(+25.00%)
Sep 25, 2023 0.0400 0 -0.01(-25.93%)
Sep 22, 2023 0.0270 0.0540 0.0270 0.0540 152,896 +0.03(+88.15%)
Sep 21, 2023 0.0287 0.0287 0.0287 0.0287 22,241 +0.00(+0.00%)
Sep 20, 2023 0.0287 0.0287 0.0287 0.0287 10,344 -0.00(-0.35%)
Sep 19, 2023 0.0280 0.0288 0.0244 0.0288 128,600 -0.00(-0.69%)
Sep 18, 2023 0.0244 0.0290 0.0244 0.0290 29,000 -0.00(-3.01%)
Sep 14, 2023 0.0299 0 +0.01(+49.50%)
Sep 08, 2023 0.0200 0 -0.00(-11.11%)
Sep 06, 2023 0.0225 0 -0.01(-29.02%)
Aug 30, 2023 0.0317 0 -0.00(-7.58%)
Aug 21, 2023 0.0343 70 +0.00(+0.00%)
Aug 09, 2023 0.0343 0 -0.02(-37.64%)
Aug 07, 2023 0.0550 0 -0.00(-6.78%)
Aug 04, 2023 0.0481 0.0590 0.0481 0.0590 6,500 +0.00(+7.27%)
Aug 03, 2023 0.0379 0.0550 0.0379 0.0550 84,319 +0.02(+66.67%)
Jul 31, 2023 0.0330 0 -0.00(-2.94%)
Jul 28, 2023 0.0341 0.0341 0.0340 0.0340 49,300 +0.00(+4.94%)
Jul 27, 2023 0.0324 0.0324 0.0324 0.0324 10,000 +0.00(+9.09%)
Jul 26, 2023 0.0284 0.0297 0.0284 0.0297 130,700 +0.01(+22.73%)
Jul 25, 2023 0.0242 0.0242 0.0242 0.0242 1,000 -0.00(-14.49%)
Jul 24, 2023 0.0283 0.0283 0.0283 0.0283 3,500 +0.00(+0.00%)
Jul 21, 2023 0.0283 0.0283 0.0283 0.0283 8,530 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0283 0.0250 0.0283 100,000 -0.00(-2.41%)
Jul 18, 2023 0.0290 0 +0.01(+44.28%)
Jul 14, 2023 0.0201 0 -0.01(-32.78%)
Jul 13, 2023 0.0215 0.0299 0.0215 0.0299 45,000 +0.01(+39.07%)
Jul 12, 2023 0.0250 0.0260 0.0215 0.0215 52,150 +0.00(+0.00%)
Jul 11, 2023 0.0215 0.0215 0.0215 0.0215 2,000 -0.00(-17.31%)
Jul 10, 2023 0.0380 0.0380 0.0260 0.0260 39,000 -0.01(-20.00%)
Jul 07, 2023 0.0380 0.0380 0.0325 0.0325 7,021 +0.01(+20.37%)
Jul 06, 2023 0.0350 0.0350 0.0270 0.0270 100,500 -0.02(-46.00%)
Jul 03, 2023 0.0500 0 +0.00(+0.00%)
Jun 30, 2023 0.0490 0.0500 0.0490 0.0500 10,500 -0.00(-7.41%)
Jun 29, 2023 0.0490 0.0540 0.0490 0.0540 18,529 +0.03(+116.00%)
Jun 27, 2023 0.0250 0 +0.01(+54.32%)
Jun 26, 2023 0.0270 0.0270 0.0161 0.0162 304,500 -0.03(-67.54%)
Jun 20, 2023 0.0499 0 -0.00(-0.20%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 200,069 +0.00(+0.00%)
Jun 14, 2023 0.0500 0 +0.02(+72.41%)
May 08, 2023 0.0290 0.0290 0.0290 0.0290 50,000 -0.00(-1.69%)
May 03, 2023 0.0295 0 +0.00(+18.00%)
May 02, 2023 0.0250 0.0250 0.0250 0.0250 49,127 -0.00(-3.85%)
May 01, 2023 0.0190 0.0260 0.0140 0.0260 195,415 -0.00(-13.04%)
Apr 28, 2023 0.0238 0.0299 0.0238 0.0299 63,000 +0.01(+70.86%)
Apr 27, 2023 0.0300 0.0300 0.0175 0.0175 56,000 -0.01(-39.66%)
Apr 25, 2023 0.0290 0 +0.00(+0.00%)
Apr 24, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.01(+65.71%)
Apr 21, 2023 0.0290 0.0290 0.0175 0.0175 133,295 -0.01(-39.66%)
Apr 20, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Apr 18, 2023 0.0290 25 +0.01(+38.10%)
Apr 14, 2023 0.0210 0 -0.00(-17.65%)
Apr 13, 2023 0.0255 0.0255 0.0255 0.0255 500 +0.00(+21.43%)
Apr 12, 2023 0.0255 0.0255 0.0210 0.0210 1,275 -0.01(-34.37%)
Apr 10, 2023 0.0320 0 +0.00(+0.00%)
Apr 06, 2023 0.0320 0.0320 0.0255 0.0320 23,400 +0.00(+0.00%)
Apr 05, 2023 0.0255 0.0320 0.0255 0.0320 35,400 +0.00(+0.00%)
Apr 03, 2023 0.0320 0 +0.00(+0.00%)
Mar 30, 2023 0.0320 0 +0.00(+0.00%)
Mar 27, 2023 0.0320 0 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0320 0.0250 0.0320 65,084 +0.00(+6.67%)
Mar 23, 2023 0.0297 0.0300 0.0297 0.0300 1,740 +0.00(+0.00%)
Mar 22, 2023 0.0275 0.0300 0.0275 0.0300 48,000 +0.00(+0.00%)
Mar 21, 2023 0.0300 0.0300 0.0300 0.0300 34,900 +0.00(+9.09%)
Mar 20, 2023 0.0275 0.0275 0.0275 0.0275 10,080 -0.00(-8.33%)
Mar 15, 2023 0.0300 0 +0.00(+0.00%)
Mar 14, 2023 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Mar 13, 2023 0.0245 0.0350 0.0245 0.0350 92,660 +0.01(+37.25%)
Mar 10, 2023 0.0300 0.0300 0.0255 0.0255 4,405 -0.00(-7.27%)
Mar 09, 2023 0.0240 0.0340 0.0240 0.0275 62,121 -0.01(-19.12%)
Mar 07, 2023 0.0340 0 +0.00(+0.00%)
Mar 06, 2023 0.0340 0.0340 0.0337 0.0340 17,050 +0.01(+41.67%)
Mar 03, 2023 0.0240 0.0240 0.0240 0.0240 1,044 -0.01(-31.43%)
Mar 02, 2023 0.0340 0.0350 0.0340 0.0350 100,000 +0.00(+0.86%)
Mar 01, 2023 0.0350 0.0350 0.0295 0.0347 1,700 -0.00(-0.86%)
Feb 27, 2023 0.0350 0 +0.00(+0.00%)
Feb 23, 2023 0.0350 10 +0.01(+18.64%)
Feb 22, 2023 0.0350 0.0350 0.0295 0.0295 15,700 -0.01(-14.99%)
Feb 21, 2023 0.0300 0.0350 0.0240 0.0347 139,910 +0.02(+104.12%)
Feb 17, 2023 0.0476 0.0476 0.0160 0.0170 393,537 -0.02(-55.26%)
Feb 16, 2023 0.0500 0.0650 0.0360 0.0380 152,557 -0.02(-30.91%)
Feb 13, 2023 0.0550 0 -0.01(-14.06%)
Feb 10, 2023 0.0443 0.0640 0.0443 0.0640 10,230 +0.02(+44.80%)
Feb 09, 2023 0.0442 0.0442 0.0442 0.0442 3,055 -0.00(-7.53%)
Feb 08, 2023 0.0610 0.0678 0.0478 0.0478 89,452 -0.00(-6.27%)
Feb 07, 2023 0.0585 0.0596 0.0510 0.0510 49,700 +0.00(+8.28%)
Feb 03, 2023 0.0471 0 -0.00(-5.80%)
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.