Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akwaaba Mng Ltd (TSV: CAP )

N/A UNCHANGED
Last Price Updated: 3:46 PM EST, Feb 8, 2022 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 (%)
Oct 31, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Oct 30, 2017 0.0250 0.0250 0.0150 0.0150 191,000 +0.00(+0.00%)
Oct 25, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 24, 2017 0.0200 0.0200 0.0200 0.0200 52,000 +0.01(+33.33%)
Oct 23, 2017 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Oct 20, 2017 0.0200 0.0200 0.0200 0.0200 74,000 +0.00(+0.00%)
Oct 19, 2017 0.0150 0.0200 0.0150 0.0200 403,000 +0.00(+0.00%)
Oct 18, 2017 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Oct 17, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 16, 2017 0.0200 0.0200 0.0200 0.0200 71,000 +0.00(+0.00%)
Oct 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2017 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 06, 2017 0.0200 0.0200 0.0200 0.0200 1,155,000 +0.00(+0.00%)
Oct 03, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 02, 2017 0.0200 0.0200 0.0200 0.0200 1,010,000 +0.00(+0.00%)
Sep 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 26, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 25, 2017 0.0200 0.0200 0.0200 0.0200 800,000 +0.00(+0.00%)
Sep 20, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 19, 2017 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Sep 15, 2017 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Sep 14, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Sep 13, 2017 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 11, 2017 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2017 0.0250 0.0250 0.0250 0.0250 80,000 +0.01(+25.00%)
Sep 05, 2017 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Aug 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 25, 2017 0.0200 0.0250 0.0200 0.0250 415,000 +0.00(+0.00%)
Aug 24, 2017 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 23, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Aug 22, 2017 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0.0250 192,000 +0.00(+0.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0.0250 350,000 +0.01(+25.00%)
Aug 17, 2017 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Aug 09, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 08, 2017 0.0250 0.0250 0.0250 0.0250 1,004,000 +0.00(+0.00%)
Aug 04, 2017 0.0250 0.0300 0.0250 0.0250 3,503,100 +0.01(+66.67%)
Aug 02, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 28, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 27, 2017 0.0150 0.0150 0.0150 0.0150 587,000 +0.00(+0.00%)
Jul 20, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 18, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 17, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Jul 11, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 10, 2017 0.0150 0.0150 0.0150 0.0150 37,000 +0.00(+0.00%)
Jul 07, 2017 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Jul 05, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 03, 2017 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 21, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 15, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 13, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2017 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Jun 01, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2017 0.0200 0.0200 0.0200 0.0200 54,000 +0.00(+0.00%)
May 12, 2017 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
May 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2017 0.0200 0.0200 0.0200 0.0200 402,000 +0.00(+0.00%)
May 03, 2017 0.0200 0.0200 0.0200 0.0200 871,000 +0.00(+0.00%)
May 02, 2017 0.0200 0.0200 0.0200 0.0200 243,000 +0.00(+0.00%)
May 01, 2017 0.0200 0.0200 0.0200 0.0200 100,400 +0.00(+0.00%)
Apr 28, 2017 0.0200 0.0200 0.0200 0.0200 290,000 +0.00(+0.00%)
Apr 26, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0200 321,000 -0.01(-20.00%)
Apr 24, 2017 0.0300 0.0350 0.0250 0.0250 3,680,208 +0.01(+25.00%)
Apr 04, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2017 0.0200 0.0200 0.0200 0.0200 152,000 -0.01(-20.00%)
Mar 30, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 29, 2017 0.0150 0.0200 0.0150 0.0200 10,700 +0.00(+0.00%)
Mar 27, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 24, 2017 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 23, 2017 0.0200 0.0200 0.0200 0.0200 42,500 +0.00(+0.00%)
Mar 22, 2017 0.0150 0.0250 0.0150 0.0200 46,000 +0.01(+33.33%)
Mar 21, 2017 0.0200 0.0200 0.0150 0.0150 15,000 +0.00(+0.00%)
Mar 17, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 29,500 +0.00(+0.00%)
Mar 14, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2017 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Mar 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 08, 2017 0.0200 0.0200 0.0150 0.0200 275,000 -0.01(-20.00%)
Mar 07, 2017 0.0250 0.0250 0.0250 0.0250 34,102 +0.01(+25.00%)
Mar 03, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 28, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 24, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2017 0.0200 0.0200 0.0200 0.0200 145,000 +0.00(+0.00%)
Feb 22, 2017 0.0200 0.0250 0.0200 0.0200 344,600 -0.01(-20.00%)
Feb 21, 2017 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Feb 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2017 0.0200 0.0250 0.0200 0.0250 94,000 +0.00(+0.00%)
Feb 15, 2017 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Feb 14, 2017 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 20,402 +0.00(+0.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 07, 2017 0.0250 0.0300 0.0250 0.0250 844,100 +0.01(+25.00%)
Feb 06, 2017 0.0200 0.0200 0.0200 0.0200 1,360,500 +0.01(+33.33%)
Feb 03, 2017 0.0150 0.0150 0.0150 0.0150 120,000 +0.00(+0.00%)
Feb 02, 2017 0.0150 0.0150 0.0150 0.0150 245,000 +0.00(+0.00%)
Feb 01, 2017 0.0150 0.0150 0.0150 0.0150 265,500 +0.00(+0.00%)
Jan 31, 2017 0.0200 0.0200 0.0100 0.0150 2,185,300 +0.00(+0.00%)
Jan 30, 2017 0.0150 0.0150 0.0150 0.0150 400,000 +0.00(+0.00%)
Jan 26, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Jan 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0200 0.0200 0.0200 102,000 +0.00(+0.00%)
Jan 17, 2017 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Jan 16, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 13, 2017 0.0200 0.0200 0.0200 0.0200 60,900 +0.01(+33.33%)
Jan 12, 2017 0.0200 0.0250 0.0150 0.0150 120,000 -0.01(-25.00%)
Jan 11, 2017 0.0200 0.0200 0.0200 0.0200 271,000 +0.01(+33.33%)
Jan 09, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 06, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Jan 05, 2017 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Jan 04, 2017 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 03, 2017 0.0150 0.0150 0.0150 0.0150 80,100 +0.00(+0.00%)
Dec 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 29, 2016 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Dec 28, 2016 0.0150 0.0150 0.0150 0.0150 26,000 +0.00(+0.00%)
Dec 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 22, 2016 0.0100 0.0100 0.0100 0.0100 1,075,000 -0.00(-33.33%)
Dec 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 19, 2016 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Dec 16, 2016 0.0150 0.0150 0.0150 0.0150 29,000 +0.00(+50.00%)
Dec 15, 2016 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Dec 14, 2016 0.0150 0.0150 0.0150 0.0150 184,500 +0.00(+50.00%)
Dec 13, 2016 0.0100 0.0100 0.0100 0.0100 150,000 -0.00(-33.33%)
Dec 09, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 08, 2016 0.0150 0.0150 0.0150 0.0150 222,000 +0.00(+0.00%)
Dec 07, 2016 0.0150 0.0150 0.0150 0.0150 808,000 -0.01(-25.00%)
Dec 05, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2016 0.0200 0.0200 0.0200 0.0200 556,000 +0.00(+0.00%)
Nov 29, 2016 0.0200 0.0200 0.0200 0.0200 98,000 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0200 0.0200 0.0200 15,500 +0.00(+0.00%)
Nov 23, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 22, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 21, 2016 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Nov 18, 2016 0.0200 0.0250 0.0200 0.0250 359,000 +0.01(+25.00%)
Nov 17, 2016 0.0250 0.0250 0.0200 0.0200 154,766 -0.01(-20.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 10, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 08, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 07, 2016 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-16.67%)
Nov 03, 2016 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0250 0.0300 122,000 +0.00(+0.00%)
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.