Cabo Verde Capital (PK) Historical Data - CAPV

기업명	주식 심볼	시장	주식 타입
Cabo Verde Capital Inc (PK)	CAPV	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00039	-4.78%	0.00777	04:19:26

개장가	저가	고가	종가	전일 종가
0.00805	0.0075	0.0086	0.00777	0.00816

CAPV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0085	0.0086	0.0068	0.0078577	68,195	-0.00073	-8.59%
1개월	0.0094	0.0113	0.0063	0.0077229	505,871	-0.00163	-17.34%
3개월	0.0201	0.0225	0.0063	0.0115358	718,046	-0.01233	-61.34%
6개월	0.058	0.117	0.0063	0.0431609	1,217,785	-0.05023	-86.60%
1년	0.019	0.117	0.0063	0.0426412	758,317	-0.01123	-59.11%
3년	0.0079	0.429	0.006	0.0496564	327,438	-0.00013	-1.65%
5년	0.002	0.429	0.0012	0.0477589	276,213	0.00577	288.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.00777	-0.00039	-4.78%	0.00805	0.0086	0.0075	84,432
01 5월(5) 2024	0.00816	0.00036	4.62%	0.0071	0.00845	0.0071	72,452
30 4월(4) 2024	0.0078	-0.00035	-4.29%	0.007	0.0086	0.007	72,285
27 4월(4) 2024	0.00815	0.00015	1.87%	0.0086	0.0086	0.0077	56,705
26 4월(4) 2024	0.008	0.0005	6.67%	0.0068	0.0085	0.0068	31,196
25 4월(4) 2024	0.0075	-0.0002	-2.60%	0.0085	0.0085	0.0068	108,338
24 4월(4) 2024	0.0077	0.0002	2.67%	0.0075	0.00818	0.0075	112,148
23 4월(4) 2024	0.0075	0.00015	2.04%	0.0113	0.0113	0.0075	259,582
20 4월(4) 2024	0.00735	0.00045	6.52%	0.0069	0.0078	0.0069	7,940
19 4월(4) 2024	0.0069	-0.0003	-4.17%	0.0067	0.00801	0.0067	152,700
18 4월(4) 2024	0.0072	-0.0005	-6.49%	0.0071	0.008	0.0071	1,216,581
17 4월(4) 2024	0.0077	0.00	0.00%	0.008	0.0084	0.0067	607,442
16 4월(4) 2024	0.0077	-0.00075	-8.88%	0.0085	0.0085	0.0075	340,279
13 4월(4) 2024	0.00845	0.0001	1.20%	0.0082	0.0085	0.0082	594,054
12 4월(4) 2024	0.00835	0.00035	4.38%	0.0085	0.0085	0.0073	37,861
11 4월(4) 2024	0.008	-0.00025	-3.03%	0.0073	0.00825	0.0073	527,248
10 4월(4) 2024	0.00825	0.00095	13.01%	0.0084	0.00858	0.0079	218,005
09 4월(4) 2024	0.0073	-0.00005	-0.68%	0.0072	0.0083	0.0066	938,959
06 4월(4) 2024	0.00735	-0.00085	-10.37%	0.0082	0.009	0.00705	764,931
05 4월(4) 2024	0.0082	0.0005	6.49%	0.0093	0.0093	0.008	1,716,826
04 4월(4) 2024	0.0077	-0.0017	-18.09%	0.0094	0.00994	0.0063	2,281,892
03 4월(4) 2024	0.0094	0.00	0.00%	0.009	0.0094	0.0083	466,312