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

(TSV: CAPT )

0.2000 +0.0350 (+21.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 22,438 +0.00(+4.35%)
Feb 28, 2024 0.1150 0.1150 0.1150 0.1150 5,580 -0.00(-4.17%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 3,891 -0.01(-4.00%)
Feb 23, 2024 0.1250 194 +0.01(+8.70%)
Feb 21, 2024 0.1150 148 -0.01(-8.00%)
Feb 20, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.01(+4.55%)
Feb 15, 2024 0.1100 0.1100 0.1100 0.1100 5,914 +0.00(+0.00%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 84,000 +0.00(+0.00%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 1,139 -0.01(-4.35%)
Feb 12, 2024 0.1100 0.1150 0.1100 0.1150 44,500 +0.01(+4.55%)
Feb 09, 2024 0.1150 0.1150 0.1100 0.1100 95,611 -0.01(-8.33%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Feb 06, 2024 0.1250 0 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1250 0.1250 61,500 -0.02(-10.71%)
Feb 02, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Feb 01, 2024 0.1300 0.1400 0.1300 0.1400 4,500 -0.01(-6.67%)
Jan 31, 2024 0.1300 0.1500 0.1300 0.1500 13,316 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 19,500 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1550 0.1500 0.1500 38,001 +0.00(+0.00%)
Jan 26, 2024 0.1250 0.1500 0.1250 0.1500 25,934 +0.01(+11.11%)
Jan 25, 2024 0.1200 0.1350 0.1200 0.1350 43,000 +0.02(+12.50%)
Jan 23, 2024 0.1200 0 -0.01(-4.00%)
Jan 19, 2024 0.1250 0 -0.02(-13.79%)
Jan 18, 2024 0.1450 0.1450 0.1450 0.1450 1,503 +0.01(+11.54%)
Jan 16, 2024 0.1300 0 +0.00(+0.00%)
Jan 15, 2024 0.1300 0.1300 0.1300 0.1300 25,500 -0.01(-3.70%)
Jan 12, 2024 0.1500 0.1600 0.1350 0.1350 28,500 -0.01(-3.57%)
Jan 10, 2024 0.1400 0 -0.00(-3.45%)
Jan 09, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 08, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 05, 2024 0.1500 0.1500 0.1450 0.1450 17,111 -0.01(-6.45%)
Jan 04, 2024 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+3.33%)
Jan 03, 2024 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jan 02, 2024 0.1600 0.1600 0.1500 0.1500 12,000 -0.01(-6.25%)
Dec 29, 2023 0.1600 0 +0.01(+3.23%)
Dec 28, 2023 0.1500 0.1550 0.1500 0.1550 54,500 +0.01(+10.71%)
Dec 27, 2023 0.1450 0.1500 0.1400 0.1400 172,412 -0.00(-3.45%)
Dec 22, 2023 0.1450 0 +0.00(+0.00%)
Dec 21, 2023 0.1450 0.1450 0.1400 0.1450 87,000 +0.00(+0.00%)
Dec 20, 2023 0.1450 0.1450 0.1400 0.1450 100,623 -0.01(-3.33%)
Dec 19, 2023 0.1500 0.1500 0.1450 0.1500 26,970 +0.00(+0.00%)
Dec 18, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 1,223 -0.01(-3.23%)
Dec 14, 2023 0.1600 0.1600 0.1500 0.1550 104,433 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1400 0.1600 40,000 +0.01(+6.67%)
Dec 12, 2023 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Dec 11, 2023 0.1550 0.1550 0.1500 0.1500 21,300 -0.01(-6.25%)
Dec 08, 2023 0.1650 0.1700 0.1600 0.1600 43,500 -0.01(-5.88%)
Dec 07, 2023 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-5.56%)
Dec 06, 2023 0.1450 0.1800 0.1450 0.1800 99,107 +0.03(+20.00%)
Dec 05, 2023 0.1400 0.1500 0.1400 0.1500 41,803 +0.00(+0.00%)
Dec 04, 2023 0.1450 0.1600 0.1450 0.1500 197,724 +0.03(+25.00%)
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.