Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CAPT )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2021 0.2300 0.2300 0.2200 0.2200 86,892 -0.02(-8.33%)
Jan 28, 2021 0.2300 0.2400 0.2300 0.2400 19,211 +0.01(+2.13%)
Jan 27, 2021 0.2400 0.2400 0.2300 0.2350 80,649 -0.02(-7.84%)
Jan 26, 2021 0.2500 0.2550 0.2300 0.2550 140,345 -0.01(-1.92%)
Jan 25, 2021 0.2550 0.2650 0.2500 0.2600 87,096 +0.01(+4.00%)
Jan 22, 2021 0.2350 0.2500 0.2350 0.2500 124,200 +0.01(+4.17%)
Jan 21, 2021 0.2650 0.2650 0.2400 0.2400 120,516 -0.01(-4.00%)
Jan 20, 2021 0.2400 0.2550 0.2400 0.2500 9,278 -0.01(-3.85%)
Jan 19, 2021 0.2400 0.2600 0.2400 0.2600 73,044 +0.02(+8.33%)
Jan 15, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jan 14, 2021 0.2450 0.2500 0.2350 0.2350 18,577 -0.01(-2.08%)
Jan 13, 2021 0.2200 0.2400 0.2200 0.2400 90,064 +0.01(+4.35%)
Jan 12, 2021 0.2400 0.2400 0.2300 0.2300 10,278 -0.00(-2.13%)
Jan 11, 2021 0.2300 0.2700 0.2300 0.2350 66,624 -0.01(-2.08%)
Jan 08, 2021 0.2450 0.2450 0.2400 0.2400 22,000 +0.00(+0.00%)
Jan 07, 2021 0.2400 0.2400 0.2400 0.2400 35,211 -0.01(-4.00%)
Jan 06, 2021 0.2500 0.2600 0.2500 0.2500 26,020 -0.02(-5.66%)
Jan 05, 2021 0.2750 0.2750 0.2650 0.2650 19,377 +0.00(+0.00%)
Jan 04, 2021 0.2600 0.2750 0.2600 0.2650 154,360 +0.00(+0.00%)
Dec 31, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 30, 2020 0.2700 0.2700 0.2700 0.2700 9,000 -0.02(-6.90%)
Dec 29, 2020 0.3000 0.3000 0.2900 0.2900 13,985 +0.00(+0.00%)
Dec 24, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2020 0.2800 0.2900 0.2700 0.2900 39,199 -0.01(-3.33%)
Dec 22, 2020 0.3000 0.3000 0.3000 0.3000 2,947 -0.01(-3.23%)
Dec 21, 2020 0.3000 0.3200 0.3000 0.3100 109,353 +0.02(+5.08%)
Dec 18, 2020 0.3000 0.3150 0.2800 0.2950 124,578 +0.01(+3.51%)
Dec 17, 2020 0.2750 0.2850 0.2600 0.2850 250,136 +0.01(+5.56%)
Dec 16, 2020 0.2400 0.2700 0.2400 0.2700 200,778 +0.03(+12.50%)
Dec 15, 2020 0.2300 0.2400 0.2300 0.2400 88,789 +0.01(+4.35%)
Dec 14, 2020 0.2400 0.2400 0.2250 0.2300 306,648 -0.01(-4.17%)
Dec 11, 2020 0.2400 0.2500 0.2400 0.2400 83,563 +0.00(+0.00%)
Dec 10, 2020 0.2300 0.2400 0.2200 0.2400 82,488 +0.02(+9.09%)
Dec 09, 2020 0.2100 0.2250 0.2100 0.2200 210,684 -0.02(-8.33%)
Dec 08, 2020 0.2400 0.2400 0.2300 0.2400 7,409 +0.01(+2.13%)
Dec 07, 2020 0.2350 0.2500 0.2350 0.2350 16,000 +0.00(+2.17%)
Dec 04, 2020 0.2400 0.2400 0.2300 0.2300 58,970 -0.02(-8.00%)
Dec 03, 2020 0.2600 0.2750 0.2500 0.2500 63,063 +0.01(+4.17%)
Dec 02, 2020 0.2750 0.2750 0.2400 0.2400 65,169 -0.02(-7.69%)
Dec 01, 2020 0.2600 0.2750 0.2400 0.2600 240,728 +0.00(+0.00%)
Nov 30, 2020 0.2600 0.2700 0.2600 0.2600 15,289 +0.00(+0.00%)
Nov 27, 2020 0.2650 0.2750 0.2600 0.2600 14,018 -0.01(-1.89%)
Nov 26, 2020 0.2500 0.2650 0.2500 0.2650 31,500 +0.02(+6.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0.2500 1,796 +0.00(+0.00%)
Nov 24, 2020 0.2500 0.2750 0.2500 0.2500 19,319 -0.01(-3.85%)
Nov 23, 2020 0.2650 0.2700 0.2600 0.2600 38,728 -0.02(-7.14%)
Nov 20, 2020 0.2700 0.2850 0.2600 0.2800 42,971 +0.03(+9.80%)
Nov 19, 2020 0.2550 0.2700 0.2550 0.2550 44,373 +0.00(+0.00%)
Nov 18, 2020 0.2800 0.2950 0.2550 0.2550 95,767 -0.03(-8.93%)
Nov 17, 2020 0.2700 0.2800 0.2700 0.2800 28,296 +0.01(+3.70%)
Nov 16, 2020 0.2700 0.2850 0.2650 0.2700 10,966 -0.02(-8.47%)
Nov 13, 2020 0.2700 0.2950 0.2700 0.2950 31,000 +0.02(+9.26%)
Nov 12, 2020 0.2900 0.2900 0.2600 0.2700 27,500 -0.01(-5.26%)
Nov 11, 2020 0.2700 0.2850 0.2700 0.2850 13,169 +0.00(+1.79%)
Nov 10, 2020 0.2900 0.2900 0.2800 0.2800 45,237 -0.01(-3.45%)
Nov 09, 2020 0.2900 0.2900 0.2750 0.2900 47,589 -0.02(-6.45%)
Nov 06, 2020 0.3000 0.3100 0.3000 0.3100 85,664 +0.02(+6.90%)
Nov 05, 2020 0.2650 0.3050 0.2650 0.2900 58,708 +0.03(+11.54%)
Nov 04, 2020 0.2500 0.2700 0.2500 0.2600 17,500 +0.00(+0.00%)
Nov 03, 2020 0.2650 0.2700 0.2600 0.2600 63,255 -0.01(-3.70%)
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.