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 29, 2014 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Apr 28, 2014 0.0250 0.0250 0.0250 0.0250 24,000 -0.00(-16.67%)
Apr 23, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 15, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 11, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 03, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 31, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 18, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 14, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 10, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 18, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2014 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 10, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 04, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 29, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Jan 27, 2014 0.0200 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Jan 23, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2014 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 21, 2014 0.0300 0.0350 0.0300 0.0350 57,000 +0.01(+16.67%)
Jan 20, 2014 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 16, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 15, 2014 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Jan 14, 2014 0.0250 0.0300 0.0250 0.0300 15,000 +0.01(+50.00%)
Jan 13, 2014 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 09, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 07, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 27, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 24, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 20, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2013 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Dec 18, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 17, 2013 0.0200 0.0200 0.0200 0.0200 122,000 +0.00(+0.00%)
Dec 16, 2013 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 13, 2013 0.0200 0.0250 0.0200 0.0250 135,000 +0.01(+25.00%)
Dec 12, 2013 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Dec 11, 2013 0.0200 0.0250 0.0200 0.0250 130,000 +0.01(+25.00%)
Dec 10, 2013 0.0200 0.0200 0.0200 0.0200 475,000 +0.00(+0.00%)
Dec 09, 2013 0.0250 0.0250 0.0150 0.0200 780,500 -0.01(-33.33%)
Dec 06, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Dec 03, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Nov 26, 2013 0.0400 0.0400 0.0300 0.0400 29,500 +0.00(+0.00%)
Nov 25, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 22, 2013 0.0500 0.0500 0.0400 0.0400 33,000 -0.01(-20.00%)
Nov 20, 2013 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Nov 19, 2013 0.0350 0.0350 0.0350 0.0350 80,500 +0.01(+40.00%)
Nov 18, 2013 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Nov 12, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2013 0.0300 0.0300 0.0300 0.0300 133,500 +0.00(+0.00%)
Oct 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2013 0.0250 0.0300 0.0200 0.0300 157,000 +0.00(+20.00%)
Oct 29, 2013 0.0250 0.0250 0.0200 0.0250 424,500 -0.01(-28.57%)
Oct 21, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2013 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Oct 17, 2013 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Oct 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 10, 2013 0.0350 0.0350 0.0200 0.0200 194,000 -0.02(-50.00%)
Oct 03, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2013 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Sep 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2013 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Sep 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 20, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 19, 2013 0.0400 0.0450 0.0400 0.0450 36,000 -0.01(-10.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 29, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0.0500 8,000 -0.01(-16.67%)
Jul 25, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 24, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 23, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 22, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 19, 2013 0.0600 0.0650 0.0600 0.0650 87,000 +0.01(+18.18%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 63,000 +0.00(+0.00%)
Jul 17, 2013 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Jul 16, 2013 0.0400 0.0550 0.0400 0.0550 22,000 +0.01(+22.22%)
Jul 15, 2013 0.0450 0.0450 0.0400 0.0450 36,000 -0.01(-10.00%)
Jul 12, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2013 0.0500 0.0500 0.0500 0.0500 3,443 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2013 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jun 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 18, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2013 0.0500 0.0500 0.0500 0.0500 28,000 -0.01(-16.67%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 10, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Jun 05, 2013 0.0500 0.0550 0.0500 0.0550 54,000 +0.00(+0.00%)
Jun 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2013 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+0.00%)
May 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2013 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 29, 2013 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+9.09%)
May 28, 2013 0.0500 0.0550 0.0500 0.0550 90,000 -0.00(-8.33%)
May 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2013 0.0550 0.0600 0.0550 0.0600 87,000 +0.00(+9.09%)
May 22, 2013 0.0550 0.0550 0.0500 0.0550 110,000 -0.02(-26.67%)
May 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 16, 2013 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+23.08%)
May 15, 2013 0.0500 0.0650 0.0500 0.0650 31,000 +0.01(+8.33%)
May 13, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 10, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 09, 2013 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-20.00%)
May 08, 2013 0.0750 0.0750 0.0750 0.0750 150,000 +0.00(+7.14%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+16.67%)
May 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 02, 2013 0.0550 0.0600 0.0550 0.0600 28,000 +0.01(+33.33%)
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.