Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CAPT )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 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 (%)
Mar 28, 2024 0.1600 0 +0.03(+23.08%)
Mar 27, 2024 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+4.00%)
Mar 26, 2024 0.1300 0.1300 0.1250 0.1250 24,035 -0.02(-10.71%)
Mar 25, 2024 0.1300 0.1400 0.1300 0.1400 126,479 +0.01(+3.70%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 30,510 +0.00(+0.00%)
Mar 21, 2024 0.1450 0.1450 0.1350 0.1350 7,600 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1350 94,075 +0.00(+0.00%)
Mar 19, 2024 0.1300 0.1350 0.1300 0.1350 35,101 -0.01(-6.90%)
Mar 18, 2024 0.1500 0.1500 0.1450 0.1450 49,500 -0.01(-6.45%)
Mar 14, 2024 0.1550 0 +0.01(+3.33%)
Mar 13, 2024 0.1500 0.1500 0.1300 0.1500 6,569 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1500 0.1500 0.1500 700 +0.01(+3.45%)
Mar 11, 2024 0.1500 0.1500 0.1450 0.1450 9,819 -0.01(-3.33%)
Mar 08, 2024 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+11.11%)
Mar 07, 2024 0.1350 0.1350 0.1350 0.1350 3,789 -0.01(-10.00%)
Mar 06, 2024 0.1250 0.1500 0.1250 0.1500 53,644 +0.00(+0.00%)
Mar 05, 2024 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Mar 04, 2024 0.1150 0.1450 0.1150 0.1450 85,400 +0.03(+31.82%)
Mar 01, 2024 0.1150 0.1150 0.1100 0.1100 25,366 -0.01(-8.33%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 22,438 +0.00(+4.35%)
Feb 28, 2024 0.1150 0.1150 0.1150 0.1150 5,580 -0.00(-4.17%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 3,891 -0.01(-4.00%)
Feb 23, 2024 0.1250 194 +0.01(+8.70%)
Feb 21, 2024 0.1150 148 -0.01(-8.00%)
Feb 20, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.01(+4.55%)
Feb 15, 2024 0.1100 0.1100 0.1100 0.1100 5,914 +0.00(+0.00%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 84,000 +0.00(+0.00%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 1,139 -0.01(-4.35%)
Feb 12, 2024 0.1100 0.1150 0.1100 0.1150 44,500 +0.01(+4.55%)
Feb 09, 2024 0.1150 0.1150 0.1100 0.1100 95,611 -0.01(-8.33%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Feb 06, 2024 0.1250 0 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1250 0.1250 61,500 -0.02(-10.71%)
Feb 02, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Feb 01, 2024 0.1300 0.1400 0.1300 0.1400 4,500 -0.01(-6.67%)
Jan 31, 2024 0.1300 0.1500 0.1300 0.1500 13,316 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 19,500 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1550 0.1500 0.1500 38,001 +0.00(+0.00%)
Jan 26, 2024 0.1250 0.1500 0.1250 0.1500 25,934 +0.01(+11.11%)
Jan 25, 2024 0.1200 0.1350 0.1200 0.1350 43,000 +0.02(+12.50%)
Jan 23, 2024 0.1200 0 -0.01(-4.00%)
Jan 19, 2024 0.1250 0 -0.02(-13.79%)
Jan 18, 2024 0.1450 0.1450 0.1450 0.1450 1,503 +0.01(+11.54%)
Jan 16, 2024 0.1300 0 +0.00(+0.00%)
Jan 15, 2024 0.1300 0.1300 0.1300 0.1300 25,500 -0.01(-3.70%)
Jan 12, 2024 0.1500 0.1600 0.1350 0.1350 28,500 -0.01(-3.57%)
Jan 10, 2024 0.1400 0 -0.00(-3.45%)
Jan 09, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 08, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 05, 2024 0.1500 0.1500 0.1450 0.1450 17,111 -0.01(-6.45%)
Jan 04, 2024 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+3.33%)
Jan 03, 2024 0.1500 0.1500 0.1500 0.1500 5,500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.