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

Akwaaba Mng Ltd (TSV: CAP )

0.0200 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, 2011 0.3200 0.3200 0.3200 0.3200 17,000 +0.00(+0.00%)
Aug 30, 2011 0.3100 0.3200 0.3100 0.3200 36,000 +0.00(+0.00%)
Aug 29, 2011 0.3200 0.3200 0.3200 0.3200 20,000 +0.02(+6.67%)
Aug 26, 2011 0.3100 0.3100 0.3000 0.3000 25,000 -0.02(-6.25%)
Aug 25, 2011 0.3100 0.3200 0.3100 0.3200 64,000 +0.01(+1.59%)
Aug 24, 2011 0.3150 0.3150 0.3150 0.3150 14,000 -0.02(-4.55%)
Aug 23, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 22, 2011 0.3200 0.3300 0.3200 0.3300 26,000 +0.00(+0.00%)
Aug 19, 2011 0.3200 0.3300 0.3200 0.3300 87,300 +0.02(+6.45%)
Aug 18, 2011 0.3200 0.3250 0.3000 0.3100 41,700 -0.03(-8.82%)
Aug 17, 2011 0.3450 0.3450 0.3200 0.3400 28,700 -0.01(-4.23%)
Aug 16, 2011 0.3550 0.3550 0.3550 0.3550 3,000 -0.02(-4.05%)
Aug 15, 2011 0.3500 0.3700 0.3500 0.3700 68,738 +0.02(+5.71%)
Aug 12, 2011 0.3300 0.3700 0.3300 0.3500 77,000 +0.05(+16.67%)
Aug 11, 2011 0.3400 0.3400 0.3000 0.3000 86,300 -0.04(-10.45%)
Aug 10, 2011 0.3350 0.3400 0.3350 0.3350 22,000 -0.01(-4.29%)
Aug 09, 2011 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Aug 08, 2011 0.3800 0.3850 0.3500 0.3500 43,700 -0.04(-10.26%)
Aug 05, 2011 0.3900 0.4000 0.3750 0.3900 14,000 -0.01(-2.50%)
Aug 04, 2011 0.3900 0.4000 0.3800 0.4000 50,000 -0.02(-4.76%)
Aug 03, 2011 0.4000 0.4200 0.4000 0.4200 15,500 +0.01(+2.44%)
Aug 02, 2011 0.4200 0.4200 0.4000 0.4100 84,469 -0.04(-8.89%)
Jul 29, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 28, 2011 0.4300 0.4500 0.4100 0.4500 90,000 +0.01(+2.27%)
Jul 27, 2011 0.4450 0.4450 0.4400 0.4400 20,000 +0.00(+0.00%)
Jul 26, 2011 0.4500 0.4500 0.4400 0.4400 72,660 -0.01(-2.22%)
Jul 25, 2011 0.4850 0.4850 0.4500 0.4500 30,600 -0.03(-7.22%)
Jul 22, 2011 0.4600 0.4850 0.4850 0.4850 8,200 +0.02(+4.30%)
Jul 21, 2011 0.4700 0.4750 0.4650 0.4650 10,500 -0.00(-1.06%)
Jul 20, 2011 0.4600 0.4700 0.4600 0.4700 9,400 -0.01(-1.05%)
Jul 19, 2011 0.4750 0.4800 0.4500 0.4750 70,500 -0.01(-1.04%)
Jul 18, 2011 0.5200 0.5200 0.4550 0.4800 63,000 -0.02(-4.00%)
Jul 15, 2011 0.5000 0.5100 0.5000 0.5000 71,000 +0.00(+0.00%)
Jul 14, 2011 0.5000 0.5100 0.5000 0.5000 37,500 -0.02(-3.85%)
Jul 13, 2011 0.5600 0.5600 0.5100 0.5200 45,500 +0.00(+0.00%)
Jul 12, 2011 0.5300 0.5300 0.5100 0.5200 147,000 -0.03(-5.45%)
Jul 11, 2011 0.5600 0.5600 0.5500 0.5500 73,700 -0.03(-5.17%)
Jul 08, 2011 0.5700 0.5800 0.5500 0.5800 64,900 -0.01(-1.69%)
Jul 07, 2011 0.5100 0.6400 0.5100 0.5900 102,429 +0.10(+20.41%)
Jul 06, 2011 0.4700 0.4900 0.4700 0.4900 74,000 +0.02(+3.16%)
Jul 05, 2011 0.4600 0.4850 0.4200 0.4750 148,200 +0.01(+3.26%)
Jul 04, 2011 0.5500 0.5500 0.4600 0.4600 9,489 -0.12(-20.69%)
Jun 30, 2011 0.5700 0.6000 0.5700 0.5800 52,100 +0.01(+1.75%)
Jun 29, 2011 0.5800 0.5800 0.5700 0.5700 8,505 -0.01(-1.72%)
Jun 28, 2011 0.6000 0.6000 0.5800 0.5800 8,500 -0.04(-6.45%)
Jun 27, 2011 0.6800 0.6800 0.6200 0.6200 32,460 -0.08(-11.43%)
Jun 24, 2011 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Jun 23, 2011 0.8000 0.8000 0.7000 0.7000 18,885 -0.10(-12.50%)
Jun 22, 2011 0.7500 0.8000 0.7000 0.8000 11,000 +0.00(+0.00%)
Jun 21, 2011 0.8200 0.8300 0.8000 0.8000 22,500 -0.10(-11.11%)
Jun 20, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 17, 2011 0.8200 0.9000 0.8000 0.9000 10,000 +0.00(+0.00%)
Jun 16, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 15, 2011 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Jun 14, 2011 0.9500 0.9500 0.9500 0.9500 20,500 +0.07(+7.95%)
Jun 13, 2011 0.9000 0.9000 0.8800 0.8800 11,500 -0.12(-12.00%)
Jun 10, 2011 1.000 1.000 1.000 1.000 5,000 -0.01(-0.99%)
Jun 09, 2011 1.000 1.010 0.9500 1.010 10,180 +0.00(+0.00%)
Jun 08, 2011 1.000 1.010 1.000 1.010 15,164 -0.08(-7.34%)
Jun 07, 2011 1.100 1.100 1.020 1.090 15,525 +0.09(+9.00%)
Jun 06, 2011 1.050 1.050 0.8200 1.000 7,400 -0.05(-4.76%)
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.