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

(TSV: CAPT )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 3, 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 03, 2024 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
May 01, 2024 0.1600 0 -0.02(-11.11%)
Apr 30, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Apr 29, 2024 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Apr 26, 2024 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Apr 25, 2024 0.1750 0.1750 0.1500 0.1650 299,922 -0.02(-13.16%)
Apr 24, 2024 0.1700 0.1900 0.1700 0.1900 9,500 +0.02(+8.57%)
Apr 23, 2024 0.1800 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Apr 22, 2024 0.1800 0.1900 0.1800 0.1800 11,206 -0.01(-5.26%)
Apr 19, 2024 0.1850 0.1900 0.1850 0.1900 73,498 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.2000 0.1900 0.1900 48,000 -0.01(-5.00%)
Apr 17, 2024 0.2000 0.2050 0.1900 0.2000 52,500 +0.02(+8.11%)
Apr 16, 2024 0.2100 0.2150 0.1850 0.1850 81,500 -0.02(-9.76%)
Apr 15, 2024 0.2200 0.2200 0.2050 0.2050 35,500 -0.02(-6.82%)
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 94,150 +0.01(+4.76%)
Apr 10, 2024 0.2100 0 +0.01(+5.00%)
Apr 09, 2024 0.2250 0.2250 0.2000 0.2000 45,629 -0.03(-13.04%)
Apr 05, 2024 0.2300 1 +0.00(+0.00%)
Apr 04, 2024 0.2300 0.2350 0.2250 0.2300 129,508 +0.00(+0.00%)
Apr 03, 2024 0.2000 0.2300 0.2000 0.2300 249,151 +0.03(+15.00%)
Apr 02, 2024 0.1800 0.2350 0.1800 0.2000 105,963 +0.04(+21.21%)
Apr 01, 2024 0.1600 0.1750 0.1600 0.1650 109,350 +0.01(+3.13%)
Mar 28, 2024 0.1600 0 +0.03(+23.08%)
Mar 27, 2024 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+4.00%)
Mar 26, 2024 0.1300 0.1300 0.1250 0.1250 24,035 -0.02(-10.71%)
Mar 25, 2024 0.1300 0.1400 0.1300 0.1400 126,479 +0.01(+3.70%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 30,510 +0.00(+0.00%)
Mar 21, 2024 0.1450 0.1450 0.1350 0.1350 7,600 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1350 94,075 +0.00(+0.00%)
Mar 19, 2024 0.1300 0.1350 0.1300 0.1350 35,101 -0.01(-6.90%)
Mar 18, 2024 0.1500 0.1500 0.1450 0.1450 49,500 -0.01(-6.45%)
Mar 14, 2024 0.1550 0 +0.01(+3.33%)
Mar 13, 2024 0.1500 0.1500 0.1300 0.1500 6,569 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1500 0.1500 0.1500 700 +0.01(+3.45%)
Mar 11, 2024 0.1500 0.1500 0.1450 0.1450 9,819 -0.01(-3.33%)
Mar 08, 2024 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+11.11%)
Mar 07, 2024 0.1350 0.1350 0.1350 0.1350 3,789 -0.01(-10.00%)
Mar 06, 2024 0.1250 0.1500 0.1250 0.1500 53,644 +0.00(+0.00%)
Mar 05, 2024 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Mar 04, 2024 0.1150 0.1450 0.1150 0.1450 85,400 +0.03(+31.82%)
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.