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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1500 0.1500 0.1400 0.1500 15,500 +0.00(+0.00%)
Sep 25, 2024 0.1450 0.1500 0.1450 0.1500 34,500 +0.00(+0.00%)
Sep 24, 2024 0.1400 0.1500 0.1300 0.1500 83,436 +0.01(+11.11%)
Sep 23, 2024 0.1350 0.1350 0.1350 0.1350 1,037 -0.01(-6.90%)
Sep 20, 2024 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Sep 19, 2024 0.1350 0.1450 0.1350 0.1450 6,974 +0.00(+0.00%)
Sep 18, 2024 0.1350 0.1450 0.1350 0.1450 9,575 +0.00(+3.57%)
Sep 16, 2024 0.1400 100 -0.01(-6.67%)
Sep 13, 2024 0.1350 0.1500 0.1350 0.1500 113,037 +0.00(+0.00%)
Sep 12, 2024 0.1350 0.1500 0.1350 0.1500 38,000 +0.01(+11.11%)
Sep 10, 2024 0.1350 0 +0.00(+0.00%)
Sep 09, 2024 0.1250 0.1350 0.1250 0.1350 9,500 +0.00(+0.00%)
Sep 05, 2024 0.1350 100 +0.01(+3.85%)
Sep 04, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 03, 2024 0.1250 0.1300 0.1250 0.1300 2,778 +0.00(+0.00%)
Aug 30, 2024 0.1300 0 +0.00(+0.00%)
Aug 29, 2024 0.1300 0.1300 0.1300 0.1300 1,150 +0.00(+0.00%)
Aug 26, 2024 0.1300 100 +0.00(+0.00%)
Aug 22, 2024 0.1300 50 +0.00(+0.00%)
Aug 21, 2024 0.1350 0.1350 0.1300 0.1300 4,167 +0.00(+0.00%)
Aug 20, 2024 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
Aug 19, 2024 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Aug 16, 2024 0.1400 0.1400 0.1250 0.1300 170,542 -0.01(-7.14%)
Aug 15, 2024 0.1400 0.1400 0.1400 0.1400 1,815 -0.01(-6.67%)
Aug 14, 2024 0.1550 0.1550 0.1450 0.1500 11,500 +0.00(+0.00%)
Aug 13, 2024 0.1500 0.1500 0.1500 0.1500 9,900 +0.00(+0.00%)
Aug 12, 2024 0.1750 0.1750 0.1450 0.1500 89,673 -0.01(-6.25%)
Aug 09, 2024 0.1500 0.1600 0.1500 0.1600 3,500 +0.00(+0.00%)
Aug 08, 2024 0.1600 0.1600 0.1600 0.1600 8,500 +0.01(+3.23%)
Aug 07, 2024 0.1550 0.1600 0.1550 0.1550 50,340 +0.01(+3.33%)
Aug 06, 2024 0.1700 0.1700 0.1500 0.1500 31,720 -0.02(-14.29%)
Aug 02, 2024 0.1750 0 +0.00(+0.00%)
Jul 31, 2024 0.1750 0 -0.00(-1.69%)
Jul 30, 2024 0.1780 0.1780 0.1780 0.1780 500 -0.01(-6.32%)
Jul 29, 2024 0.1700 0.1900 0.1700 0.1900 2,798 +0.02(+11.76%)
Jul 26, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 25, 2024 0.1750 0.1750 0.1650 0.1700 51,313 -0.01(-5.56%)
Jul 24, 2024 0.1700 0.1800 0.1700 0.1800 6,100 -0.01(-2.70%)
Jul 23, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Jul 22, 2024 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 19, 2024 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Jul 18, 2024 0.1700 0.1700 0.1700 0.1700 16,000 +0.00(+0.00%)
Jul 17, 2024 0.1600 0.1700 0.1550 0.1700 65,500 +0.00(+0.00%)
Jul 16, 2024 0.1600 0.1700 0.1600 0.1700 51,130 +0.01(+6.25%)
Jul 15, 2024 0.1550 0.1600 0.1450 0.1600 208,801 -0.01(-3.03%)
Jul 12, 2024 0.1600 0.1650 0.1600 0.1650 18,000 +0.00(+0.00%)
Jul 11, 2024 0.1700 0.1700 0.1600 0.1650 101,600 -0.01(-2.94%)
Jul 10, 2024 0.1800 0.1800 0.1700 0.1700 41,000 -0.01(-5.56%)
Jul 08, 2024 0.1800 0 -0.02(-7.69%)
Jul 05, 2024 0.1800 0.1950 0.1800 0.1950 54,500 +0.02(+11.43%)
Jul 03, 2024 0.1750 0 +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.