Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CAPPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00056 | 0.000039 | 7.48% | 0.000384 | 0.00056 | 0.000374 | 9,899,436.00 |
| May 19 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 114,338,519.00 |
| May 18 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 15,362,239.00 |
| May 17 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.000531 | 0.000514 | 59,038,203.00 |
| May 16 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000522 | 0.000525 | 0.00051 | 20,993,159.00 |
| May 15 2024 | 0.000522 | 0.000033 | 6.75% | 0.000489 | 0.000524 | 0.000487 | 18,084,959.00 |
| May 14 2024 | 0.000489 | -0.000012 | -2.40% | 0.000501 | 0.000502 | 0.000485 | 3,363,651.00 |
| May 13 2024 | 0.000501 | 0.00001 | 2.04% | 0.000384 | 0.000514 | 0.000374 | 7,436,319.00 |
| May 12 2024 | 0.000491 | 0.00000500 | 1.03% | 0.000486 | 0.000494 | 0.000485 | 12,649,641.00 |
| May 11 2024 | 0.000486 | -0.00000100 | -0.21% | 0.000486 | 0.00049 | 0.000483 | 14,317,436.00 |
| May 10 2024 | 0.000487 | -0.000017 | -3.38% | 0.000502 | 0.000506 | 0.000481 | 5,908,302.00 |
| May 09 2024 | 0.000504 | 0.000014 | 2.86% | 0.00049 | 0.000506 | 0.000487 | 883,636.00 |
| May 08 2024 | 0.000489 | -0.000011 | -2.20% | 0.000499 | 0.000504 | 0.000487 | 6,131,501.00 |
| May 07 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000504 | 0.000513 | 0.000498 | 36,243,074.00 |
| May 06 2024 | 0.000503 | -0.00000800 | -1.57% | 0.000384 | 0.000545 | 0.000374 | 8,202,208.00 |
| May 05 2024 | 0.000511 | 0.00000200 | 0.39% | 0.00051 | 0.000515 | 0.000502 | 264,738.00 |
| May 04 2024 | 0.000509 | 0.00000700 | 1.39% | 0.000501 | 0.000513 | 0.000499 | 1,879,343.00 |
| May 03 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 36,765,408.00 |
| May 02 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 48,997,685.00 |
| May 01 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 68,587,354.00 |
| Apr 30 2024 | 0.000485 | -0.000023 | -4.53% | 0.000508 | 0.000515 | 0.000474 | 20,402,824.00 |
| Apr 29 2024 | 0.000508 | 0.00000500 | 0.99% | 0.000384 | 0.000545 | 0.000374 | 24,728,622.00 |
| Apr 28 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 10,429,156.00 |
| Apr 27 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 7,683,534.00 |
| Apr 26 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 2,937,915.00 |
| Apr 25 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 9,925,582.00 |
| Apr 24 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 23,989,285.00 |
| Apr 23 2024 | 0.000533 | -0.00000800 | -1.48% | 0.000541 | 0.000544 | 0.000531 | 24,642,465.00 |
| Apr 22 2024 | 0.000542 | 0.000017 | 3.24% | 0.000384 | 0.000549 | 0.000374 | 10,182,835.00 |
| Apr 21 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 2,285,121.00 |
| Apr 20 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 16,748,228.00 |
| Apr 19 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 1,138,264.00 |
| Apr 18 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 52,418,619.00 |
| Apr 17 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 1,544,576.00 |
| Apr 16 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 10,453,232.00 |
| Apr 15 2024 | 0.000509 | -0.00002 | -3.78% | 0.000384 | 0.000536 | 0.000374 | 8,330,743.00 |
| Apr 14 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 14,643,451.00 |
| Apr 13 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 11,981,889.00 |
| Apr 12 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 38,652,892.00 |
| Apr 11 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 16,137,430.00 |
| Apr 10 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 3,557,759.00 |
| Apr 09 2024 | 0.000545 | -0.000019 | -3.36% | 0.000564 | 0.000565 | 0.000539 | 23,914,017.00 |
| Apr 08 2024 | 0.000565 | 0.000018 | 3.29% | 0.000384 | 0.000575 | 0.000374 | 12,960,017.00 |
| Apr 07 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 130,345,619.00 |
| Apr 06 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 22,955,349.00 |
| Apr 05 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 34,162,658.00 |
| Apr 04 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 1,261,361.00 |
| Apr 03 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 16,027,232.00 |
| Apr 02 2024 | 0.000521 | -0.000035 | -6.29% | 0.000555 | 0.000555 | 0.000515 | 55,434,489.00 |
| Apr 01 2024 | 0.000556 | -0.00000400 | -0.71% | 0.000384 | 0.000557 | 0.000374 | 3,189,966.00 |
| Mar 31 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 21,603,084.00 |
| Mar 30 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 16,652,901.00 |
| Mar 29 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 18,587,270.00 |
| Mar 28 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 9,990,622.00 |
| Mar 27 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 24,478,609.00 |
| Mar 26 2024 | 0.000551 | 0.00000200 | 0.36% | 0.000549 | 0.00056 | 0.000547 | 45,854,472.00 |
| Mar 25 2024 | 0.000549 | 0.000015 | 2.81% | 0.000384 | 0.000559 | 0.000374 | 5,467,858.00 |
| Mar 24 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 508,052.00 |
| Mar 23 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 9,346,983.00 |
| Mar 22 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 10,770,740.00 |
| Mar 21 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 2,278,932.00 |
| Mar 20 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 3,245,321.00 |
| Mar 19 2024 | 0.000487 | -0.000045 | -8.47% | 0.000531 | 0.000534 | 0.000486 | 10,850,328.00 |
| Mar 18 2024 | 0.000532 | -0.00000300 | -0.56% | 0.000384 | 0.000562 | 0.000374 | 1,713,697.00 |
| Mar 17 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 37,231,446.00 |
| Mar 16 2024 | 0.000512 | -0.000035 | -6.40% | 0.000545 | 0.000549 | 0.00051 | 29,212,442.00 |
| Mar 15 2024 | 0.000547 | -0.000015 | -2.67% | 0.000384 | 0.000553 | 0.000374 | 19,831,271.00 |
| Mar 14 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 11,753,337.00 |
| Mar 13 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 85,536,910.00 |
| Mar 12 2024 | 0.000556 | 0.00000015 | 0.03% | 0.000557 | 0.000571 | 0.000541 | 26,424,340.00 |
| Mar 11 2024 | 0.000556 | 0.000023 | 4.32% | 0.000384 | 0.000568 | 0.000374 | 12,583,335.00 |
| Mar 10 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 18,749,036.00 |
| Mar 09 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 16,445,622.00 |
| Mar 08 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 5,311,658.00 |
| Mar 07 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 15,480,982.00 |
| Mar 06 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 4,941,664.00 |
| Mar 05 2024 | 0.000507 | -0.000027 | -5.06% | 0.000538 | 0.000541 | 0.000442 | 42,713,023.00 |
| Mar 04 2024 | 0.000534 | 0.000037 | 7.44% | 0.000384 | 0.000539 | 0.000374 | 3,393,100.00 |
| Mar 03 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 28,002,626.00 |
| Mar 02 2024 | 0.00049 | -0.00000400 | -0.81% | 0.000493 | 0.000493 | 0.000486 | 8,390,640.00 |
| Mar 01 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 4,788,427.00 |
| Feb 29 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 3,198,141.00 |
| Feb 28 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 8,243,510.00 |
| Feb 27 2024 | 0.000448 | 0.00002 | 4.68% | 0.000429 | 0.000451 | 0.000421 | 29,771,951.00 |
| Feb 26 2024 | 0.000428 | 0.000019 | 4.65% | 0.000384 | 0.000431 | 0.000374 | 28,544,994.00 |
| Feb 25 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 13,559,593.00 |
| Feb 24 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 6,165,006.00 |
| Feb 23 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 2,486,852.00 |
| Feb 22 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 8,752,287.00 |
| Feb 21 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 12,546,033.00 |
