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 (%)
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%)
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.