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 (%)
Aug 31, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 28, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 27, 2018 0.0150 0.0150 0.0150 0.0150 1,014,000 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0150 0.0150 339,000 +0.00(+0.00%)
Aug 23, 2018 0.0150 0.0150 0.0150 0.0150 3,142,000 +0.00(+0.00%)
Aug 22, 2018 0.0150 0.0150 0.0150 0.0150 320,000 +0.00(+0.00%)
Aug 21, 2018 0.0150 0.0150 0.0150 0.0150 140,000 +0.00(+0.00%)
Aug 20, 2018 0.0150 0.0150 0.0150 0.0150 2,770,000 -0.01(-25.00%)
Aug 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 07, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 03, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 21, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 04, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2018 0.0200 0.0250 0.0200 0.0250 402,000 +0.00(+0.00%)
May 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2018 0.0200 0.0250 0.0200 0.0250 6,000 +0.00(+0.00%)
May 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2018 0.0250 0.0250 0.0250 0.0250 1,066,000 +0.00(+0.00%)
May 02, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 26, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 19, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Apr 18, 2018 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Apr 17, 2018 0.0250 0.0250 0.0250 0.0250 97,000 +0.00(+0.00%)
Apr 16, 2018 0.0250 0.0250 0.0250 0.0250 57,600 -0.00(-16.67%)
Apr 13, 2018 0.0250 0.0300 0.0250 0.0300 357,000 +0.00(+20.00%)
Apr 12, 2018 0.0250 0.0250 0.0250 0.0250 144,000 +0.00(+0.00%)
Apr 11, 2018 0.0250 0.0250 0.0250 0.0250 135,000 -0.00(-16.67%)
Apr 10, 2018 0.0250 0.0300 0.0250 0.0300 3,571,000 +0.01(+50.00%)
Apr 09, 2018 0.0200 0.0200 0.0200 0.0200 152,000 +0.00(+0.00%)
Apr 06, 2018 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Apr 02, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 28, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 22, 2018 0.0250 0.0250 0.0250 0.0250 89,000 +0.00(+0.00%)
Mar 21, 2018 0.0250 0.0250 0.0200 0.0250 2,814,500 +0.01(+25.00%)
Mar 20, 2018 0.0200 0.0200 0.0200 0.0200 61,000 +0.00(+0.00%)
Mar 19, 2018 0.0200 0.0200 0.0200 0.0200 74,000 +0.00(+0.00%)
Mar 16, 2018 0.0200 0.0200 0.0200 0.0200 232,000 +0.00(+0.00%)
Mar 13, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 12, 2018 0.0200 0.0250 0.0200 0.0250 27,500 +0.01(+25.00%)
Mar 07, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 16, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2018 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Feb 09, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 02, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 31, 2018 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Jan 30, 2018 0.0250 0.0250 0.0250 0.0250 351,500 +0.00(+0.00%)
Jan 29, 2018 0.0250 0.0250 0.0250 0.0250 1,583,000 +0.01(+25.00%)
Jan 26, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Jan 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 23, 2018 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Jan 22, 2018 0.0200 0.0200 0.0200 0.0200 242,000 +0.00(+0.00%)
Jan 19, 2018 0.0200 0.0200 0.0200 0.0200 199,500 +0.00(+0.00%)
Jan 18, 2018 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Jan 17, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 15, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 27, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 22, 2017 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Dec 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2017 0.0200 0.0200 0.0200 0.0200 271,000 +0.01(+33.33%)
Dec 15, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Dec 14, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Dec 12, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 08, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2017 0.0200 0.0200 0.0200 0.0200 39,000 +0.01(+33.33%)
Nov 17, 2017 0.0150 0.0150 0.0150 0.0150 3,100 -0.01(-25.00%)
Nov 16, 2017 0.0200 0.0200 0.0200 0.0200 22,500 +0.00(+0.00%)
Nov 15, 2017 0.0200 0.0200 0.0200 0.0200 1,000,000 +0.00(+0.00%)
Nov 14, 2017 0.0200 0.0200 0.0200 0.0200 10,500 +0.00(+0.00%)
Nov 13, 2017 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 03, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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%)
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.