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 (%)
Sep 30, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0450 0.0450 29,500 -0.01(-10.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Sep 26, 2016 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Sep 23, 2016 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Sep 22, 2016 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Sep 21, 2016 0.0500 0.0500 0.0450 0.0500 191,200 +0.01(+11.11%)
Sep 20, 2016 0.0450 0.0450 0.0450 0.0450 192,000 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0450 0.0400 0.0450 64,000 +0.00(+12.50%)
Sep 15, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 14, 2016 0.0450 0.0450 0.0400 0.0450 114,100 +0.00(+0.00%)
Sep 13, 2016 0.0500 0.0500 0.0450 0.0450 94,000 +0.00(+0.00%)
Sep 12, 2016 0.0500 0.0500 0.0450 0.0450 120,000 +0.00(+0.00%)
Sep 09, 2016 0.0450 0.0500 0.0400 0.0450 180,000 +0.00(+0.00%)
Sep 08, 2016 0.0400 0.0450 0.0350 0.0450 219,000 +0.00(+12.50%)
Sep 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 01, 2016 0.0400 0.0400 0.0350 0.0350 40,000 -0.00(-12.50%)
Aug 31, 2016 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0450 0.0400 0.0400 129,000 -0.00(-11.11%)
Aug 29, 2016 0.0450 0.0450 0.0400 0.0450 98,500 +0.00(+0.00%)
Aug 26, 2016 0.0450 0.0500 0.0450 0.0450 240,600 +0.00(+0.00%)
Aug 25, 2016 0.0450 0.0500 0.0450 0.0450 88,500 -0.01(-10.00%)
Aug 24, 2016 0.0450 0.0500 0.0450 0.0500 87,000 +0.00(+0.00%)
Aug 23, 2016 0.0550 0.0550 0.0500 0.0500 83,000 +0.00(+0.00%)
Aug 22, 2016 0.0550 0.0600 0.0500 0.0500 270,000 -0.01(-23.08%)
Aug 19, 2016 0.0700 0.0700 0.0650 0.0650 78,000 +0.00(+0.00%)
Aug 18, 2016 0.0600 0.0650 0.0600 0.0650 159,000 +0.01(+8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 334,500 +0.00(+0.00%)
Aug 16, 2016 0.0600 0.0750 0.0600 0.0600 471,667 +0.00(+0.00%)
Aug 15, 2016 0.0500 0.0600 0.0500 0.0600 175,000 +0.01(+20.00%)
Aug 12, 2016 0.0500 0.0500 0.0450 0.0500 82,200 +0.00(+0.00%)
Aug 11, 2016 0.0450 0.0500 0.0450 0.0500 231,000 +0.01(+11.11%)
Aug 10, 2016 0.0400 0.0450 0.0400 0.0450 67,500 +0.00(+0.00%)
Aug 09, 2016 0.0400 0.0450 0.0400 0.0450 108,500 +0.00(+0.00%)
Aug 08, 2016 0.0500 0.0500 0.0400 0.0450 166,000 -0.01(-10.00%)
Aug 05, 2016 0.0500 0.0500 0.0450 0.0500 319,742 +0.00(+0.00%)
Aug 04, 2016 0.0500 0.0500 0.0500 0.0500 169,000 +0.00(+0.00%)
Aug 03, 2016 0.0500 0.0550 0.0500 0.0500 196,000 -0.01(-16.67%)
Aug 02, 2016 0.0550 0.0600 0.0550 0.0600 43,500 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 28, 2016 0.0600 0.0600 0.0550 0.0550 74,500 -0.00(-8.33%)
Jul 27, 2016 0.0550 0.0600 0.0500 0.0600 64,000 +0.01(+20.00%)
Jul 26, 2016 0.0550 0.0550 0.0450 0.0500 247,882 +0.01(+25.00%)
Jul 25, 2016 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Jul 22, 2016 0.0400 0.0450 0.0400 0.0450 161,884 +0.01(+28.57%)
Jul 21, 2016 0.0400 0.0400 0.0350 0.0350 135,000 -0.00(-12.50%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 32,500 -0.00(-11.11%)
Jul 19, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 65,000 -0.00(-11.11%)
Jul 15, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
Jul 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 07, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 05, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 04, 2016 0.0450 0.0500 0.0450 0.0500 84,000 +0.01(+11.11%)
Jun 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 29, 2016 0.0350 0.0500 0.0350 0.0500 313,000 +0.01(+25.00%)
Jun 28, 2016 0.0450 0.0450 0.0400 0.0400 70,000 -0.01(-20.00%)
Jun 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 23, 2016 0.0450 0.0450 0.0400 0.0400 94,000 -0.01(-20.00%)
Jun 22, 2016 0.0300 0.0500 0.0300 0.0500 760,200 +0.02(+66.67%)
Jun 21, 2016 0.0300 0.0300 0.0300 0.0300 157,000 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2016 0.0300 0.0300 0.0300 0.0300 214,462 +0.00(+0.00%)
Jun 13, 2016 0.0300 0.0300 0.0300 0.0300 117,032 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0400 0.0300 0.0300 170,000 +0.00(+20.00%)
Jun 09, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 08, 2016 0.0250 0.0250 0.0250 0.0250 88,545 -0.00(-16.67%)
Jun 02, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 20, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 19, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 18, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
May 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 12, 2016 0.0250 0.0250 0.0250 0.0250 102,000 -0.00(-16.67%)
May 11, 2016 0.0250 0.0300 0.0250 0.0300 302,000 +0.00(+20.00%)
May 10, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 09, 2016 0.0250 0.0300 0.0250 0.0250 140,500 +0.00(+0.00%)
May 06, 2016 0.0300 0.0300 0.0250 0.0250 44,500 -0.00(-16.67%)
May 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 03, 2016 0.0350 0.0350 0.0300 0.0300 31,250 -0.01(-14.29%)
May 02, 2016 0.0300 0.0350 0.0300 0.0350 115,000 +0.01(+16.67%)
Apr 29, 2016 0.0250 0.0300 0.0250 0.0300 69,000 +0.00(+0.00%)
Apr 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 25, 2016 0.0250 0.0300 0.0250 0.0250 296,884 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0250 0.0250 18,500 +0.01(+25.00%)
Apr 20, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2016 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Apr 14, 2016 0.0250 0.0250 0.0200 0.0200 70,900 -0.01(-20.00%)
Apr 12, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Apr 11, 2016 0.0250 0.0350 0.0250 0.0350 156,000 +0.02(+75.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Apr 06, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 05, 2016 0.0200 0.0200 0.0200 0.0200 314,000 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 29, 2016 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2016 0.0200 0.0200 0.0200 0.0200 371,000 +0.01(+100.00%)
Mar 17, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 11, 2016 0.0200 0.0200 0.0150 0.0150 7,000 +0.00(+0.00%)
Mar 10, 2016 0.0100 0.0150 0.0100 0.0150 58,000 +0.00(+0.00%)
Mar 09, 2016 0.0150 0.0150 0.0150 0.0150 247,000 +0.00(+50.00%)
Mar 04, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 23, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 22, 2016 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Feb 19, 2016 0.0100 0.0150 0.0100 0.0150 916,000 +0.01(+200.00%)
Feb 16, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 11, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 01, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 29, 2016 0.0050 0.0050 0.0050 0.0050 6,000 +0.00(+0.00%)
Jan 22, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 18, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 14, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 07, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 06, 2016 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 24, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0100 0.0050 0.0100 155,000 +0.01(+100.00%)
Dec 22, 2015 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Dec 15, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 11, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 09, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 08, 2015 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Dec 07, 2015 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Dec 03, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 02, 2015 0.0050 0.0050 0.0050 0.0050 225,500 +0.00(+0.00%)
Dec 01, 2015 0.0050 0.0050 0.0050 0.0050 24,000 -0.01(-50.00%)
Nov 30, 2015 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Nov 27, 2015 0.0100 0.0100 0.0100 0.0100 15,000 +0.01(+100.00%)
Nov 25, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 24, 2015 0.0050 0.0050 0.0050 0.0050 2,200 -0.01(-50.00%)
Nov 20, 2015 0.0100 0.0100 0.0100 0.0100 250,000 +0.01(+100.00%)
Nov 19, 2015 0.0050 0.0050 0.0050 0.0050 4,000 -0.01(-50.00%)
Nov 18, 2015 0.0050 0.0100 0.0050 0.0100 197,000 +0.01(+100.00%)
Nov 17, 2015 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Nov 16, 2015 0.0050 0.0050 0.0050 0.0050 81,643 +0.00(+0.00%)
Nov 13, 2015 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Nov 12, 2015 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 11, 2015 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Nov 09, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 04, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 03, 2015 0.0050 0.0050 0.0050 0.0050 40,000 -0.01(-50.00%)
Oct 29, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 28, 2015 0.0100 0.0100 0.0100 0.0100 68,000 +0.01(+100.00%)
Oct 21, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
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.