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 (%)
Aug 31, 2021 0.2600 0.2600 0.2550 0.2550 23,868 +0.01(+2.00%)
Aug 30, 2021 0.2450 0.2500 0.2450 0.2500 105,036 +0.00(+0.00%)
Aug 27, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Aug 26, 2021 0.2550 0.2550 0.2500 0.2500 9,372 -0.02(-7.41%)
Aug 25, 2021 0.2500 0.2700 0.2500 0.2700 16,368 +0.00(+0.00%)
Aug 24, 2021 0.2700 0.2700 0.2650 0.2700 99,714 +0.02(+8.00%)
Aug 23, 2021 0.2500 0.2500 0.2450 0.2500 14,705 +0.01(+2.04%)
Aug 20, 2021 0.2500 0.2500 0.2450 0.2450 27,540 -0.01(-2.00%)
Aug 19, 2021 0.2500 0.2500 0.2500 0.2500 100,233 -0.01(-3.85%)
Aug 18, 2021 0.2600 0.2600 0.2600 0.2600 2,560 +0.00(+0.00%)
Aug 17, 2021 0.2650 0.2650 0.2600 0.2600 145,500 -0.01(-3.70%)
Aug 16, 2021 0.2700 0.2700 0.2650 0.2700 102,500 -0.03(-10.00%)
Aug 13, 2021 0.2650 0.3000 0.2650 0.3000 11,948 +0.04(+15.38%)
Aug 12, 2021 0.2400 0.2600 0.2400 0.2600 26,641 +0.01(+4.00%)
Aug 11, 2021 0.2650 0.2700 0.2450 0.2500 638,970 -0.02(-7.41%)
Aug 10, 2021 0.2700 0.2700 0.2700 0.2700 10,200 +0.00(+0.00%)
Aug 09, 2021 0.2850 0.2850 0.2600 0.2700 34,231 -0.02(-6.90%)
Aug 05, 2021 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 04, 2021 0.2850 0.3100 0.2850 0.3100 4,945 +0.03(+10.71%)
Aug 03, 2021 0.2800 0.2800 0.2800 0.2800 7,755 -0.01(-3.45%)
Jul 29, 2021 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Jul 28, 2021 0.2750 0.2750 0.2650 0.2650 43,038 +0.01(+1.92%)
Jul 27, 2021 0.2750 0.2750 0.2550 0.2600 166,038 -0.01(-3.70%)
Jul 26, 2021 0.2750 0.2750 0.2650 0.2700 104,200 -0.01(-1.82%)
Jul 22, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 21, 2021 0.2850 0.2850 0.2800 0.2800 40,300 +0.01(+1.82%)
Jul 20, 2021 0.2750 0.2750 0.2750 0.2750 3,000 +0.01(+3.77%)
Jul 19, 2021 0.2550 0.2650 0.2350 0.2650 138,314 +0.01(+1.92%)
Jul 16, 2021 0.2700 0.2700 0.2600 0.2600 86,733 -0.01(-3.70%)
Jul 15, 2021 0.2850 0.2850 0.2700 0.2700 31,507 -0.01(-1.82%)
Jul 14, 2021 0.2800 0.2800 0.2650 0.2750 14,200 -0.01(-1.79%)
Jul 13, 2021 0.2850 0.2900 0.2800 0.2800 24,275 -0.01(-5.08%)
Jul 12, 2021 0.2950 0.3000 0.2900 0.2950 52,107 +0.01(+3.51%)
Jul 09, 2021 0.3100 0.3100 0.2850 0.2850 326,922 -0.05(-13.64%)
Jul 08, 2021 0.3450 0.3450 0.3300 0.3300 12,700 +0.01(+1.54%)
Jul 07, 2021 0.3300 0.3500 0.3250 0.3250 297,590 +0.01(+1.56%)
Jul 06, 2021 0.3350 0.3350 0.3200 0.3200 6,608 +0.02(+6.67%)
Jul 02, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jun 29, 2021 0.3000 0.3000 0.2850 0.2850 64,855 -0.02(-5.00%)
Jun 25, 2021 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jun 24, 2021 0.3300 0.3400 0.3250 0.3400 104,950 +0.03(+9.68%)
Jun 23, 2021 0.3050 0.3100 0.3050 0.3100 11,863 +0.01(+3.33%)
Jun 22, 2021 0.3050 0.3100 0.2800 0.3000 19,183 +0.00(+0.00%)
Jun 21, 2021 0.3100 0.3100 0.3000 0.3000 31,100 -0.01(-3.23%)
Jun 18, 2021 0.3200 0.3200 0.3100 0.3100 25,000 -0.02(-4.62%)
Jun 17, 2021 0.3400 0.3550 0.3150 0.3250 158,293 -0.03(-9.72%)
Jun 15, 2021 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jun 14, 2021 0.3650 0.3700 0.3600 0.3700 228,194 +0.00(+0.00%)
Jun 10, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 09, 2021 0.3600 0.3600 0.3600 0.3600 103,500 +0.00(+0.00%)
Jun 08, 2021 0.3700 0.3700 0.3450 0.3600 64,701 -0.01(-1.37%)
Jun 07, 2021 0.3550 0.3700 0.3550 0.3650 51,790 +0.02(+7.35%)
Jun 04, 2021 0.3300 0.3450 0.3300 0.3400 102,749 +0.02(+6.25%)
Jun 03, 2021 32.50 0.3250 0.3200 0.3200 1,259,300 -0.02(-4.48%)
Jun 02, 2021 0.3400 0.3500 0.3350 0.3350 87,399 +0.01(+3.08%)
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.