Cabo Verde Capital Inc (PK) (CAPV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00295 | 35.9756097561 | 0.0082 | 0.0136 | 0.0082 | 240653 | 0.01150339 | CS |
| 4 | 0.00105 | 10.396039604 | 0.0101 | 0.0136 | 0.008 | 194539 | 0.01057558 | CS |
| 12 | 0.00515 | 85.8333333333 | 0.006 | 0.0185 | 0.006 | 397927 | 0.01085802 | CS |
| 26 | 0.00185 | 19.8924731183 | 0.0093 | 0.0185 | 0.0051 | 316195 | 0.00954037 | CS |
| 52 | -0.03785 | -77.2448979592 | 0.049 | 0.117 | 0.0051 | 736980 | 0.037208 | CS |
| 156 | -0.0321 | -74.2196531792 | 0.04325 | 0.429 | 0.0051 | 324836 | 0.04565303 | CS |
| 260 | 0.00955 | 596.875 | 0.0016 | 0.429 | 0.0016 | 282056 | 0.04271717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.01115 | 0 | 0.00 | 0.01 | 0.0122 | 0.01 | 103730 |
| 1727990760 | 0.01115 | -0.00105 | -8.61 | 0.00975 | 0.01115 | 0.00975 | 313100 |
| 1727904000 | 0.0122 | 0.0013 | 11.93 | 0.0088 | 0.0122 | 0.0088 | 382408 |
| 1727818140 | 0.0109 | -0.0012 | -9.92 | 0.01038 | 0.0109 | 0.01038 | 10985 |
| 1727731380 | 0.0121 | 0.0014 | 13.08 | 0.0122 | 0.0122 | 0.0089 | 178562 |
| 1727472000 | 0.0107 | 0.00165 | 18.23 | 0.0082 | 0.0136 | 0.0082 | 318211 |
| 1727386200 | 0.00905 | -0.00145 | -13.81 | 0.0110899 | 0.012 | 0.008 | 675910 |
| 1727299200 | 0.0105 | 0.0003 | 2.94 | 0.0102 | 0.01225 | 0.0087 | 121269 |
| 1727212800 | 0.0102 | -0.00145 | -12.45 | 0.01104 | 0.01302 | 0.0102 | 317936 |
| 1727126940 | 0.01165 | 0.00115 | 10.95 | 0.0105 | 0.013 | 0.0101 | 572235 |
| 1726867200 | 0.0105 | 0.00035 | 3.45 | 0.01055 | 0.01055 | 0.0101 | 27500 |
| 1726781220 | 0.01015 | 0.0008501 | 9.14 | 0.00981 | 0.011 | 0.0098 | 87450 |
| 1726694460 | 0.0092999 | -0.00056 | -5.68 | 0.0092999 | 0.0109 | 0.0092999 | 134434 |
| 1726608240 | 0.00986 | -0.00024 | -2.38 | 0.0099399 | 0.0109 | 0.00986 | 75500 |
| 1726521720 | 0.0101 | 0 | 0.00 | 0.0092 | 0.011 | 0.0092 | 156550 |
| 1726262940 | 0.0101 | 0 | 0.00 | 0.011 | 0.011 | 0.0101 | 9250 |
| 1726176540 | 0.0101 | 0.00025 | 2.54 | 0.0092 | 0.011 | 0.0092 | 229319 |
| 1726090140 | 0.00985 | 0.00065 | 7.07 | 0.01025 | 0.01025 | 0.00985 | 81980 |
| 1726003500 | 0.0092 | -0.0009 | -8.91 | 0.00992 | 0.011 | 0.0092 | 27506 |
| 1725917160 | 0.0101 | -0.0009 | -8.18 | 0.0092 | 0.0101 | 0.0092 | 104335 |
| 1725658020 | 0.011 | 0.0009 | 8.91 | 0.0101 | 0.011 | 0.00992 | 66343 |
| 1725571440 | 0.0101 | 0.0011 | 12.22 | 0.0091 | 0.0118 | 0.0091 | 29600 |
| 1725485040 | 0.009 | -0.0025 | -21.74 | 0.0115 | 0.0115 | 0.009 | 196816 |
| 1725398880 | 0.0115 | -0.00036 | -3.04 | 0.0122 | 0.0122 | 0.0091 | 1550384 |
| 1725053340 | 0.01186 | 0.00366 | 44.63 | 0.0082 | 0.01335 | 0.0082 | 1046912 |
| 1724966400 | 0.0082 | -0.00205 | -20.00 | 0.0085 | 0.0104499 | 0.0081 | 94392 |
| 1724880360 | 0.01025 | 0.00025 | 2.50 | 0.0124499 | 0.0124499 | 0.0079 | 264198 |
| 1724794080 | 0.01 | -0.00095 | -8.68 | 0.01012 | 0.0124499 | 0.01 | 353836 |
| 1724707740 | 0.01095 | 0.00151 | 16.00 | 0.01 | 0.0112 | 0.009 | 1245800 |
| 1724448480 | 0.00944 | 0.00124 | 15.12 | 0.00805 | 0.00944 | 0.008 | 604386 |
| 1724362140 | 0.0082 | 0.001 | 13.89 | 0.0072 | 0.01 | 0.0072 | 745100 |
| 1724275380 | 0.0072 | -0.0008 | -10.00 | 0.0075 | 0.008 | 0.0062 | 663151 |
| 1724188800 | 0.008 | -0.002 | -20.00 | 0.01 | 0.012 | 0.00755 | 886650 |
| 1724102880 | 0.01 | -0.00595 | -37.30 | 0.0177 | 0.0177 | 0.0085 | 3658779 |
| 1723843740 | 0.01595 | -0.00105 | -6.18 | 0.0177499 | 0.0185 | 0.015 | 372882 |
| 1723756860 | 0.017 | -0.0015 | -8.11 | 0.0168999 | 0.0185 | 0.016 | 1626233 |
| 1723670820 | 0.0185 | 0.0036 | 24.16 | 0.0149 | 0.0185 | 0.013 | 648624 |
| 1723584360 | 0.0149 | 0 | 0.00 | 0.015 | 0.0152 | 0.01376 | 373412 |
| 1723497900 | 0.0149 | 0.002 | 15.50 | 0.012 | 0.015 | 0.012 | 418843 |
| 1723238400 | 0.0129 | 0 | 0.00 | 0.012 | 0.0138 | 0.012 | 102900 |
| 1723152000 | 0.0129 | 0 | 0.00 | 0.0138 | 0.0138 | 0.012 | 3325 |
| 1723065720 | 0.0129 | -0.001 | -7.19 | 0.0138 | 0.0138 | 0.0105 | 42389 |
| 1722979800 | 0.0139 | 0.0037 | 36.27 | 0.01304 | 0.0139 | 0.0101 | 64851 |
| 1722893340 | 0.0102 | -0.001675 | -14.11 | 0.0119 | 0.01565 | 0.01 | 562772 |
| 1722634140 | 0.011875 | 0.002375 | 25.00 | 0.0099 | 0.012 | 0.009 | 632814 |
| 1722547620 | 0.0095 | 0.0005 | 5.56 | 0.0076 | 0.01 | 0.0076 | 353559 |
| 1722461340 | 0.009 | 0 | 0.00 | 0.0074 | 0.009 | 0.0074 | 66730 |
| 1722374820 | 0.009 | 0.00124 | 15.98 | 0.0074 | 0.009 | 0.0074 | 91430 |
| 1722288180 | 0.00776 | -0.00024 | -3.00 | 0.008 | 0.0085 | 0.00764 | 59030 |
| 1722029100 | 0.008 | -0.0006 | -6.98 | 0.0074 | 0.0086 | 0.0074 | 44616 |
| 1721942400 | 0.0086 | 0.0014 | 19.44 | 0.009 | 0.009 | 0.00837 | 110150 |
| 1721856480 | 0.0072 | 0.0007 | 10.77 | 0.00806 | 0.009 | 0.0066 | 551360 |
| 1721770140 | 0.0065 | -0.001675 | -20.49 | 0.00739 | 0.0088 | 0.0065 | 43421 |
| 1721683740 | 0.008175 | -2.5E-5 | -0.30 | 0.0084 | 0.0084 | 0.0075 | 345150 |
| 1721424180 | 0.0082 | -0.0004 | -4.65 | 0.00755 | 0.0082 | 0.00755 | 3200 |
| 1721337960 | 0.0086 | 0.00135 | 18.62 | 0.0064 | 0.0086 | 0.0064 | 55250 |
| 1721251320 | 0.00725 | -0.00075 | -9.38 | 0.0062 | 0.00725 | 0.0062 | 1577 |
| 1721164920 | 0.008 | 0.00026 | 3.36 | 0.0081 | 0.0086 | 0.008 | 842142 |
| 1721078940 | 0.00774 | 0.00074 | 10.57 | 0.0081 | 0.0081499 | 0.007 | 505426 |
| 1720819200 | 0.007 | -0.000475 | -6.35 | 0.006 | 0.0077 | 0.006 | 324798 |
| 1720733280 | 0.007475 | -0.000225 | -2.92 | 0.006 | 0.00755 | 0.006 | 152539 |
| 1720646880 | 0.0077 | -0.00065 | -7.78 | 0.0073 | 0.0084 | 0.0073 | 270399 |
| 1720560540 | 0.00835 | 0.00105 | 14.38 | 0.0055 | 0.00835 | 0.0055 | 28157 |
| 1720473600 | 0.0073 | -0.001 | -12.05 | 0.0077 | 0.0083 | 0.0073 | 170548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
