Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0072 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 0.0072 0 +0.00(+0.00%)
Aug 13, 2024 0.0100 0.0100 0.0072 0.0072 16,054 -0.00(-20.00%)
Aug 12, 2024 0.0080 0.0090 0.0080 0.0090 201,000 +0.00(+15.38%)
Aug 08, 2024 0.0078 0 -0.00(-22.00%)
Aug 07, 2024 0.0100 0.0100 0.0067 0.0100 101,100 +0.00(+40.85%)
Aug 05, 2024 0.0071 0 -0.00(-21.11%)
Aug 02, 2024 0.0073 0.0147 0.0068 0.0090 663,506 -0.01(-52.38%)
Aug 01, 2024 0.0100 0.0189 0.0100 0.0189 939 +0.00(+8.00%)
Jul 30, 2024 0.0175 1 -0.00(-12.50%)
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 1,001 +0.00(+0.00%)
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 7,195 +0.01(+42.86%)
Jul 24, 2024 0.0140 0 +0.00(+40.00%)
Jul 23, 2024 0.0183 0.0183 0.0100 0.0100 13,049 -0.02(-62.26%)
Jul 19, 2024 0.0265 1 +0.01(+110.32%)
Jul 17, 2024 0.0126 0 +0.00(+0.00%)
Jul 16, 2024 0.0126 0.0126 0.0120 0.0126 4,664 +0.00(+5.00%)
Jul 15, 2024 0.0120 0.0120 0.0120 0.0120 3,134 +0.00(+10.09%)
Jul 12, 2024 0.0109 0.0109 0.0109 0.0109 187 +0.00(+7.92%)
Jul 10, 2024 0.0101 0 -0.00(-12.17%)
Jul 09, 2024 0.0065 0.0123 0.0065 0.0115 171,012 +0.01(+76.92%)
Jul 08, 2024 0.0108 0.0108 0.0065 0.0065 129,955 -0.01(-46.72%)
Jul 03, 2024 0.0122 0 -0.00(-8.96%)
Jul 02, 2024 0.0134 0.0134 0.0134 0.0134 700 +0.00(+5.51%)
Jul 01, 2024 0.0127 0.0127 0.0127 0.0127 27,297 +0.00(+2.42%)
Jun 28, 2024 0.0124 0.0124 0.0124 0.0124 1,200 +0.00(+1.64%)
Jun 27, 2024 0.0122 0.0122 0.0122 0.0122 1,002 +0.00(+38.64%)
Jun 26, 2024 0.0124 0.0124 0.0088 0.0088 80,363 -0.00(-26.67%)
Jun 25, 2024 0.0108 0.0120 0.0096 0.0120 43,000 +0.00(+25.00%)
Jun 24, 2024 0.0127 0.0127 0.0096 0.0096 6,000 -0.00(-7.69%)
Jun 21, 2024 0.0104 0.0104 0.0104 0.0104 1,300 -0.00(-18.11%)
Jun 18, 2024 0.0127 0 +0.00(+22.12%)
Jun 17, 2024 0.0100 0.0104 0.0096 0.0104 30,871 +0.00(+8.33%)
Jun 14, 2024 0.0100 0.0100 0.0096 0.0096 1,634 -0.00(-7.69%)
Jun 13, 2024 0.0104 0.0104 0.0104 0.0104 6,860 +0.00(+0.00%)
Jun 12, 2024 0.0105 0.0105 0.0104 0.0104 12,512 -0.00(-15.45%)
Jun 11, 2024 0.0116 0.0141 0.0110 0.0123 13,547 -0.00(-6.11%)
Jun 10, 2024 0.0131 0.0131 0.0131 0.0131 13,534 -0.00(-7.75%)
Jun 07, 2024 0.0142 0.0142 0.0142 0.0142 143 +0.00(+0.00%)
Jun 06, 2024 0.0142 0.0142 0.0142 0.0142 100 -0.00(-1.39%)
Jun 05, 2024 0.0144 0.0144 0.0104 0.0144 343 +0.00(+30.91%)
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.