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 (%)
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%)
Jun 03, 2011 1.070 1.070 1.050 1.050 10,000 -0.15(-12.50%)
May 24, 2011 1.200 1.200 1.200 1.200 1,800 +0.00(+0.00%)
May 20, 2011 1.200 1.200 1.150 1.200 26,300 +0.00(+0.00%)
May 19, 2011 1.200 1.200 1.200 1.200 10,000 +0.05(+4.35%)
May 18, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2011 1.250 1.250 1.150 1.150 7,700 -0.15(-11.54%)
May 16, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
May 13, 2011 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
May 12, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
May 11, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
May 10, 2011 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
May 09, 2011 1.300 1.300 1.300 1.300 11,400 +0.00(+0.00%)
May 06, 2011 1.300 1.300 1.300 1.300 3,000 +0.07(+5.69%)
May 05, 2011 1.240 1.240 1.220 1.230 10,000 -0.02(-1.60%)
May 04, 2011 1.350 1.350 1.250 1.250 7,700 -0.10(-7.41%)
May 03, 2011 1.340 1.350 1.240 1.350 8,000 +0.00(+0.00%)
May 02, 2011 1.350 1.350 1.350 1.350 10,875 -0.05(-3.57%)
Apr 29, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 28, 2011 1.270 1.400 1.270 1.400 13,930 +0.12(+9.37%)
Apr 27, 2011 1.240 1.280 1.240 1.280 6,275 -0.02(-1.54%)
Apr 26, 2011 1.270 1.300 1.270 1.300 6,569 -0.10(-7.14%)
Apr 25, 2011 1.430 1.400 1.350 1.400 23,700 -0.03(-2.10%)
Apr 21, 2011 1.240 1.490 1.240 1.430 59,391 +0.19(+15.32%)
Apr 20, 2011 1.100 1.240 1.080 1.240 46,048 +0.16(+14.81%)
Apr 19, 2011 1.050 1.080 1.050 1.080 31,600 +0.01(+0.93%)
Apr 18, 2011 1.020 1.070 1.020 1.070 24,500 +0.00(+0.00%)
Apr 15, 2011 1.020 1.070 1.000 1.070 36,000 -0.01(-0.93%)
Apr 14, 2011 1.050 1.080 1.020 1.080 32,500 +0.00(+0.00%)
Apr 13, 2011 1.050 1.080 1.050 1.080 20,000 +0.01(+0.93%)
Apr 12, 2011 1.000 1.070 1.000 1.070 20,000 +0.04(+3.88%)
Apr 11, 2011 1.000 1.030 1.000 1.030 25,000 +0.03(+3.00%)
Apr 08, 2011 1.000 1.000 1.000 1.000 4,000 -0.04(-3.85%)
Apr 07, 2011 1.010 1.040 1.000 1.040 122,664 -0.03(-2.80%)
Apr 06, 2011 1.030 1.070 1.030 1.070 20,015 +0.04(+3.88%)
Apr 05, 2011 1.030 1.030 1.030 1.030 23,000 +0.08(+8.42%)
Apr 04, 2011 1.000 1.000 0.9500 0.9500 15,342 -0.05(-5.00%)
Apr 01, 2011 0.9700 1.000 0.9500 1.000 26,500 +0.05(+5.26%)
Mar 31, 2011 1.000 1.000 0.9500 0.9500 14,500 -0.05(-5.00%)
Mar 30, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 29, 2011 1.000 1.000 1.000 1.000 7,500 +0.05(+5.26%)
Mar 28, 2011 1.030 1.030 0.9500 0.9500 44,832 -0.05(-5.00%)
Mar 25, 2011 1.020 1.020 0.9600 1.000 36,500 -0.05(-4.76%)
Mar 24, 2011 1.100 1.100 1.050 1.050 13,200 -0.02(-1.87%)
Mar 23, 2011 1.000 1.100 1.000 1.070 14,600 +0.07(+7.00%)
Mar 22, 2011 1.080 1.100 1.000 1.000 57,000 -0.10(-9.09%)
Mar 21, 2011 1.100 1.100 1.100 1.100 51,000 +0.00(+0.00%)
Mar 18, 2011 0.9500 1.100 0.9500 1.100 49,200 +0.18(+19.57%)
Mar 17, 2011 0.9200 0.9500 0.9200 0.9200 30,950 +0.00(+0.00%)
Mar 16, 2011 0.9100 0.9200 0.9000 0.9200 58,200 +0.01(+1.10%)
Mar 15, 2011 1.030 1.030 0.9100 0.9100 106,264 -0.12(-11.65%)
Mar 14, 2011 1.140 1.140 1.000 1.030 108,964 -0.17(-14.17%)
Mar 11, 2011 1.210 1.210 1.200 1.200 32,310 -0.01(-0.83%)
Mar 10, 2011 1.450 1.450 1.200 1.210 70,900 -0.24(-16.55%)
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.