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 30, 2023 0.1400 0 +0.00(+0.00%)
Aug 29, 2023 0.1400 0.1400 0.1400 0.1400 9,900 +0.00(+0.00%)
Aug 28, 2023 0.1350 0.1400 0.1300 0.1400 34,500 +0.01(+3.70%)
Aug 24, 2023 0.1350 0 +0.02(+12.50%)
Aug 22, 2023 0.1200 0 -0.02(-11.11%)
Aug 21, 2023 0.1300 0.1350 0.1300 0.1350 61,500 +0.01(+8.00%)
Aug 18, 2023 0.1350 0.1350 0.1250 0.1250 63,182 -0.02(-10.71%)
Aug 14, 2023 0.1400 400 -0.01(-6.67%)
Aug 10, 2023 0.1500 0 +0.00(+0.00%)
Aug 09, 2023 0.1550 0.1550 0.1500 0.1500 144,537 -0.01(-6.25%)
Aug 08, 2023 0.1600 0.1600 0.1600 0.1600 4,145 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1700 0.1600 0.1600 29,860 +0.00(+0.00%)
Aug 02, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 01, 2023 0.1650 0.1650 0.1600 0.1600 109,500 -0.01(-3.03%)
Jul 31, 2023 0.1650 0.1650 0.1650 0.1650 3,506 -0.01(-5.71%)
Jul 27, 2023 0.1750 360 +0.01(+6.06%)
Jul 25, 2023 0.1650 0 -0.01(-5.71%)
Jul 24, 2023 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jul 21, 2023 0.1750 0.1750 0.1700 0.1700 8,700 +0.02(+9.68%)
Jul 20, 2023 0.1550 0.1550 0.1550 0.1550 536 +0.00(+0.00%)
Jul 19, 2023 0.1700 0.1700 0.1550 0.1550 17,500 -0.02(-8.82%)
Jul 14, 2023 0.1700 0 +0.00(+0.00%)
Jul 13, 2023 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
Jul 10, 2023 0.1600 0 -0.01(-3.03%)
Jul 07, 2023 0.1600 0.1700 0.1550 0.1650 4,000 +0.00(+0.00%)
Jul 06, 2023 0.1650 0.1650 0.1650 0.1650 65,000 +0.00(+0.00%)
Jul 05, 2023 0.1650 0.1650 0.1650 0.1650 10,575 -0.02(-10.81%)
Jul 04, 2023 0.1850 0.1850 0.1850 0.1850 22,868 +0.01(+8.82%)
Jun 30, 2023 0.1700 0 +0.01(+6.25%)
Jun 29, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1600 11,600 -0.01(-5.88%)
Jun 27, 2023 0.1600 0.1700 0.1550 0.1700 90,800 +0.01(+6.25%)
Jun 26, 2023 0.1600 0.1600 0.1600 0.1600 24,500 -0.01(-3.03%)
Jun 23, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jun 22, 2023 0.1600 0.1600 0.1600 0.1600 1,313 -0.01(-8.57%)
Jun 21, 2023 0.1800 0.1800 0.1750 0.1750 812,500 -0.01(-2.78%)
Jun 20, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jun 16, 2023 0.1900 0 +0.02(+8.57%)
Jun 15, 2023 0.1800 0.1800 0.1700 0.1750 94,700 -0.02(-7.89%)
Jun 14, 2023 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Jun 13, 2023 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 12, 2023 0.1850 0.1900 0.1750 0.1900 73,700 +0.01(+5.56%)
Jun 08, 2023 0.1800 0 +0.01(+5.88%)
Jun 07, 2023 0.1850 0.1850 0.1700 0.1700 101,600 -0.01(-8.11%)
Jun 06, 2023 0.1950 0.1950 0.1850 0.1850 126,062 -0.01(-5.13%)
Jun 05, 2023 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
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.