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 (%)
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%)
Nov 01, 2016 0.0300 0.0300 0.0300 0.0300 225,665 +0.00(+0.00%)
Oct 31, 2016 0.0300 0.0350 0.0300 0.0300 232,000 -0.01(-14.29%)
Oct 28, 2016 0.0400 0.0400 0.0350 0.0350 27,600 -0.00(-12.50%)
Oct 27, 2016 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Oct 25, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 19, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 18, 2016 0.0400 0.0450 0.0400 0.0450 98,000 +0.00(+12.50%)
Oct 17, 2016 0.0350 0.0400 0.0350 0.0400 70,250 +0.00(+14.29%)
Oct 14, 2016 0.0350 0.0350 0.0350 0.0350 55,000 -0.00(-12.50%)
Oct 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2016 0.0400 0.0400 0.0350 0.0400 76,000 +0.00(+0.00%)
Oct 04, 2016 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Oct 03, 2016 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
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%)
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.