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 (%)
May 31, 2021 0.3600 0.3600 0.3350 0.3350 8,000 -0.01(-1.47%)
May 28, 2021 0.3400 0.3400 0.3400 0.3400 10,840 -0.01(-2.86%)
May 27, 2021 0.3600 0.3600 0.3500 0.3500 7,850 -0.01(-2.78%)
May 26, 2021 0.3550 0.3600 0.3550 0.3600 16,400 +0.01(+1.41%)
May 25, 2021 0.3150 0.3700 0.3150 0.3550 68,817 +0.04(+12.70%)
May 21, 2021 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
May 20, 2021 0.3500 0.3500 0.3200 0.3250 585,356 -0.03(-8.45%)
May 19, 2021 0.3500 0.3650 0.3400 0.3550 47,500 -0.01(-2.74%)
May 18, 2021 0.3650 0.3900 0.3650 0.3650 267,598 +0.00(+0.00%)
May 17, 2021 0.3600 0.3650 0.3400 0.3650 18,771 +0.01(+1.39%)
May 14, 2021 0.3450 0.3650 0.3350 0.3600 263,588 +0.01(+2.86%)
May 13, 2021 0.3450 0.3700 0.3400 0.3500 39,540 -0.01(-1.41%)
May 12, 2021 0.3800 0.3800 0.3500 0.3550 117,178 -0.03(-7.79%)
May 11, 2021 0.3850 0.3850 0.3850 0.3850 14,250 +0.02(+5.48%)
May 10, 2021 0.3800 0.3800 0.3650 0.3650 40,731 -0.02(-5.19%)
May 07, 2021 0.3900 0.3900 0.3800 0.3850 53,101 +0.01(+1.32%)
May 06, 2021 0.3750 0.3900 0.3700 0.3800 88,094 +0.01(+1.33%)
May 05, 2021 0.3600 0.3900 0.3550 0.3750 64,993 +0.01(+2.74%)
May 04, 2021 0.3600 0.3700 0.3500 0.3650 67,420 -0.01(-2.67%)
May 03, 2021 0.4000 0.4000 0.3650 0.3750 31,601 +0.01(+1.35%)
Apr 30, 2021 0.3700 0.3900 0.3700 0.3700 29,738 -0.02(-5.13%)
Apr 29, 2021 0.3700 0.3900 0.3700 0.3900 4,426 +0.01(+2.63%)
Apr 28, 2021 0.3900 0.4150 0.3700 0.3800 317,125 -0.02(-5.00%)
Apr 27, 2021 0.4000 0.4150 0.3950 0.4000 41,975 +0.01(+1.27%)
Apr 26, 2021 0.3600 0.4200 0.3550 0.3950 214,120 +0.03(+6.76%)
Apr 23, 2021 0.3500 0.4000 0.3450 0.3700 93,760 +0.03(+7.25%)
Apr 22, 2021 0.3300 0.3450 0.3300 0.3450 42,315 +0.02(+7.81%)
Apr 21, 2021 0.3150 0.3200 0.3050 0.3200 98,995 +0.01(+1.59%)
Apr 20, 2021 0.3100 0.3300 0.3100 0.3150 168,593 +0.00(+0.00%)
Apr 19, 2021 0.3300 0.3300 0.3150 0.3150 16,950 -0.01(-1.56%)
Apr 16, 2021 0.3400 0.3400 0.3200 0.3200 75,854 -0.01(-3.03%)
Apr 15, 2021 0.3300 0.3450 0.3250 0.3300 185,897 +0.00(+0.00%)
Apr 14, 2021 0.3200 0.3300 0.3100 0.3300 130,985 +0.02(+4.76%)
Apr 13, 2021 0.3100 0.3200 0.3050 0.3150 224,576 +0.01(+1.61%)
Apr 12, 2021 0.3300 0.3300 0.3100 0.3100 24,960 -0.03(-8.82%)
Apr 09, 2021 0.3200 0.3400 0.3200 0.3400 14,130 +0.01(+3.03%)
Apr 08, 2021 0.3250 0.3300 0.3250 0.3300 65,055 +0.02(+4.76%)
Apr 07, 2021 0.2950 0.3250 0.2900 0.3150 716,128 +0.03(+8.62%)
Apr 06, 2021 0.2750 0.3200 0.2750 0.2900 1,165,295 +0.07(+31.82%)
Apr 05, 2021 0.2300 0.2300 0.2200 0.2200 15,178 -0.01(-2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Mar 30, 2021 0.2250 0.2400 0.2250 0.2400 18,561 +0.02(+9.09%)
Mar 29, 2021 0.2200 0.2200 0.2200 0.2200 8,554 +0.00(+0.00%)
Mar 26, 2021 0.2150 0.2250 0.2150 0.2200 31,679 -0.01(-4.35%)
Mar 25, 2021 0.2400 0.2400 0.2300 0.2300 2,873 -0.00(-2.13%)
Mar 24, 2021 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Mar 23, 2021 0.2350 0.2400 0.2250 0.2400 39,773 +0.01(+2.13%)
Mar 22, 2021 0.2500 0.2500 0.2350 0.2350 20,308 -0.01(-4.08%)
Mar 19, 2021 0.2450 0.2450 0.2450 0.2450 5,526 -0.03(-10.91%)
Mar 18, 2021 0.2250 0.2750 0.2250 0.2750 38,604 +0.06(+25.00%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 1,565 +0.00(+0.00%)
Mar 16, 2021 0.2350 0.2350 0.2200 0.2200 195,198 -0.01(-4.35%)
Mar 15, 2021 0.2300 0.2300 0.2300 0.2300 23,869 +0.00(+0.00%)
Mar 12, 2021 0.2300 0.2300 0.2300 0.2300 6,916 +0.00(+0.00%)
Mar 11, 2021 0.2150 0.2300 0.2150 0.2300 20,090 +0.02(+9.52%)
Mar 10, 2021 0.2150 0.2200 0.2100 0.2100 55,128 -0.01(-4.55%)
Mar 09, 2021 0.2300 0.2300 0.2200 0.2200 41,002 -0.02(-8.33%)
Mar 08, 2021 0.2200 0.2400 0.2200 0.2400 13,672 +0.01(+2.13%)
Mar 05, 2021 0.2300 0.2400 0.2300 0.2350 34,972 +0.01(+6.82%)
Mar 04, 2021 0.2400 0.2400 0.2050 0.2200 66,636 -0.01(-4.35%)
Mar 03, 2021 0.2450 0.2500 0.2300 0.2300 206,859 -0.01(-6.12%)
Mar 02, 2021 0.2500 0.2500 0.2450 0.2450 27,000 -0.01(-2.00%)
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.