CAPC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.0111 | -0.00312 | -21.94% | 0.0189 | 0.0189 | 0.0111 | 7,200 |
Apr 24 2024 | 0.01422 | 0.00312 | 28.11% | 0.01422 | 0.01422 | 0.01422 | 667 |
Apr 23 2024 | 0.0111 | -0.001 | -8.26% | 0.0111 | 0.0111 | 0.0111 | 201 |
Apr 22 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0 |
Apr 19 2024 | 0.0121 | -0.00204 | -14.43% | 0.0155 | 0.0155 | 0.0121 | 1,626 |
Apr 18 2024 | 0.01414 | 0.00204 | 16.86% | 0.01414 | 0.01414 | 0.01414 | 2,000 |
Apr 17 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 100 |
Apr 16 2024 | 0.0121 | 0.00 | 0.00% | 0.01215 | 0.01215 | 0.0121 | 6,259 |
Apr 15 2024 | 0.0121 | -0.0034 | -21.94% | 0.0121 | 0.0121 | 0.0121 | 8,378 |
Apr 12 2024 | 0.0155 | 0.0034 | 28.10% | 0.0155 | 0.0155 | 0.0155 | 280 |
Apr 11 2024 | 0.0121 | 0.0011 | 10.00% | 0.0121 | 0.0121 | 0.0121 | 585 |
Apr 10 2024 | 0.011 | -0.0077 | -41.18% | 0.011 | 0.011 | 0.011 | 600 |
Apr 09 2024 | 0.0187 | 0.0067 | 55.83% | 0.011 | 0.0187 | 0.011 | 1,900 |
Apr 08 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
Apr 05 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
Apr 04 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 8,600 |
Apr 03 2024 | 0.012 | -0.0069 | -36.51% | 0.0155 | 0.0155 | 0.012 | 1,854 |
Apr 02 2024 | 0.0189 | 0.00063 | 3.45% | 0.0086 | 0.0189 | 0.0086 | 11,849 |
Apr 01 2024 | 0.01827 | 0.00727 | 66.09% | 0.011 | 0.0199 | 0.011 | 36,500 |
Mar 28 2024 | 0.011 | -0.00142 | -11.43% | 0.011 | 0.0111 | 0.011 | 17,116 |
Mar 27 2024 | 0.01242 | 0.00142 | 12.91% | 0.01242 | 0.01242 | 0.01242 | 100 |
Mar 26 2024 | 0.011 | -0.0018 | -14.06% | 0.0115 | 0.0115 | 0.011 | 44,630 |
Mar 25 2024 | 0.0128 | -0.0012 | -8.57% | 0.016105 | 0.016105 | 0.01195 | 77,056 |
Mar 22 2024 | 0.014 | -0.00423 | -23.20% | 0.0141 | 0.0141 | 0.014 | 42,900 |
Mar 21 2024 | 0.01823 | 0.00118 | 6.92% | 0.01587 | 0.02 | 0.0141 | 15,838 |
Mar 20 2024 | 0.01705 | 0.00295 | 20.92% | 0.01705 | 0.01705 | 0.01705 | 1,767 |
Mar 19 2024 | 0.0141 | 0.00 | 0.00% | 0.01705 | 0.01705 | 0.0141 | 534 |
Mar 18 2024 | 0.0141 | 0.00 | 0.00% | 0.0141 | 0.0141 | 0.0141 | 0 |
Mar 15 2024 | 0.0141 | 0.00 | 0.00% | 0.0141 | 0.0141 | 0.0141 | 40,040 |
Mar 14 2024 | 0.0141 | 0.00 | 0.00% | 0.0141 | 0.0141 | 0.0141 | 0 |
Mar 13 2024 | 0.0141 | 0.00 | 0.00% | 0.0141 | 0.0141 | 0.0141 | 900 |
Mar 12 2024 | 0.0141 | -0.0009 | -6.00% | 0.0229 | 0.0229 | 0.0141 | 44,100 |
Mar 11 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Mar 08 2024 | 0.015 | 0.0003 | 2.04% | 0.01845 | 0.01845 | 0.015 | 500 |
Mar 07 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
Mar 06 2024 | 0.0147 | -0.0013 | -8.13% | 0.01995 | 0.0229 | 0.0147 | 40,380 |
Mar 05 2024 | 0.016 | -0.00242 | -13.14% | 0.02485 | 0.02485 | 0.016 | 38,023 |
Mar 04 2024 | 0.01842 | 0.00 | 0.00% | 0.01842 | 0.01842 | 0.01842 | 0 |
Mar 01 2024 | 0.01842 | 0.00108 | 6.23% | 0.01842 | 0.01842 | 0.01842 | 100 |
Feb 29 2024 | 0.01734 | -0.00456 | -20.82% | 0.01734 | 0.01734 | 0.01734 | 405 |
Feb 28 2024 | 0.0219 | 0.0078 | 55.32% | 0.0195 | 0.0219 | 0.0141 | 1,000 |
Feb 27 2024 | 0.0141 | 0.00 | 0.00% | 0.0141 | 0.0141 | 0.0141 | 0 |
Feb 26 2024 | 0.0141 | -0.0049 | -25.79% | 0.02 | 0.02 | 0.0141 | 2,852 |
Feb 23 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
Feb 22 2024 | 0.019 | 0.0022 | 13.10% | 0.01655 | 0.019 | 0.01655 | 2,631 |
Feb 21 2024 | 0.0168 | -0.00143 | -7.84% | 0.0141 | 0.0168 | 0.0141 | 17,660 |
Feb 20 2024 | 0.01823 | 0.00 | 0.00% | 0.01823 | 0.01823 | 0.01823 | 0 |
Feb 16 2024 | 0.01823 | -0.00277 | -13.19% | 0.0183 | 0.02 | 0.0141 | 61,072 |
Feb 15 2024 | 0.021 | -0.0022 | -9.48% | 0.01865 | 0.0232 | 0.0141 | 27,862 |
Feb 14 2024 | 0.0232 | 0.00 | 0.00% | 0.0232 | 0.0232 | 0.0232 | 0 |
Feb 13 2024 | 0.0232 | -0.0007 | -2.93% | 0.01865 | 0.0232 | 0.01865 | 4,311 |
Feb 12 2024 | 0.0239 | 0.0129 | 117.27% | 0.0279 | 0.0279 | 0.0111 | 14,807 |
Feb 09 2024 | 0.011 | -0.0054 | -32.93% | 0.0111 | 0.027 | 0.011 | 118,994 |
Feb 08 2024 | 0.0164 | -0.00118 | -6.69% | 0.0164 | 0.0164 | 0.0164 | 5,000 |
Feb 07 2024 | 0.017575 | -0.00153 | -7.98% | 0.0153 | 0.0199 | 0.0106 | 26,583 |
Feb 06 2024 | 0.0191 | -0.0058 | -23.29% | 0.01885 | 0.021775 | 0.013 | 110,995 |
Feb 05 2024 | 0.0249 | 0.00 | 0.00% | 0.0249 | 0.0249 | 0.0249 | 0 |
Feb 02 2024 | 0.0249 | 0.00 | 0.00% | 0.0207 | 0.0249 | 0.0165 | 6,856 |
Feb 01 2024 | 0.0249 | 0.00 | 0.00% | 0.0207 | 0.0249 | 0.0207 | 2,500 |
Jan 31 2024 | 0.0249 | -0.001 | -3.86% | 0.0161 | 0.0249 | 0.0161 | 14,950 |
Jan 30 2024 | 0.0259 | 0.0099 | 61.88% | 0.02 | 0.0259 | 0.0161 | 37,560 |
Jan 29 2024 | 0.016 | -0.00668 | -29.44% | 0.018 | 0.018 | 0.016 | 1,594 |