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

Capstone Companies Inc (OP: CAPC )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Jan 31, 2024 0.0161 0.0249 0.0161 0.0249 14,950 -0.00(-3.86%)
Jan 30, 2024 0.0200 0.0259 0.0161 0.0259 37,560 +0.01(+61.87%)
Jan 29, 2024 0.0180 0.0180 0.0160 0.0160 1,594 -0.01(-29.52%)
Jan 26, 2024 0.0240 0.0240 0.0227 0.0227 2,500 -0.00(-15.30%)
Jan 25, 2024 0.0231 0.0272 0.0159 0.0268 154,259 -0.00(-9.76%)
Jan 24, 2024 0.0272 0.0300 0.0201 0.0297 102,488 +0.00(+1.37%)
Jan 23, 2024 0.0279 0.0294 0.0242 0.0293 22,601 +0.00(+5.02%)
Jan 22, 2024 0.0235 0.0299 0.0197 0.0279 88,826 +0.00(+12.96%)
Jan 19, 2024 0.0247 0.0247 0.0209 0.0247 4,500 +0.00(+10.27%)
Jan 18, 2024 0.0248 0.0248 0.0163 0.0224 25,823 -0.00(-1.75%)
Jan 17, 2024 0.0190 0.0228 0.0190 0.0228 14,000 +0.00(+24.59%)
Jan 16, 2024 0.0175 0.0189 0.0167 0.0183 16,490 +0.00(+0.55%)
Jan 12, 2024 0.0150 0.0194 0.0150 0.0182 9,244 +0.00(+1.68%)
Jan 10, 2024 0.0179 0 +0.00(+10.49%)
Jan 09, 2024 0.0186 0.0197 0.0126 0.0162 93,276 +0.00(+29.60%)
Jan 08, 2024 0.0113 0.0125 0.0106 0.0125 13,228 -0.00(-7.41%)
Jan 05, 2024 0.0132 0.0145 0.0119 0.0135 16,296 +0.00(+46.74%)
Jan 04, 2024 0.0148 0.0148 0.0092 0.0092 30,166 -0.01(-45.56%)
Jan 03, 2024 0.0140 0.0169 0.0133 0.0169 14,400 +0.00(+3.68%)
Jan 02, 2024 0.0163 0.0163 0.0151 0.0163 605 -0.00(-4.68%)
Dec 29, 2023 0.0125 0.0171 0.0125 0.0171 120,039 +0.01(+42.50%)
Dec 28, 2023 0.0088 0.0130 0.0088 0.0120 23,453 +0.00(+33.33%)
Dec 27, 2023 0.0100 0.0150 0.0082 0.0090 245,663 -0.00(-11.76%)
Dec 26, 2023 0.0107 0.0119 0.0085 0.0102 23,250 +0.00(+7.37%)
Dec 22, 2023 0.0119 0.0119 0.0095 0.0095 6,627 +0.00(+13.10%)
Dec 21, 2023 0.0088 0.0088 0.0084 0.0084 1,110 -0.00(-4.55%)
Dec 20, 2023 0.0109 0.0109 0.0077 0.0088 27,650 +0.00(+14.29%)
Dec 19, 2023 0.0084 0.0098 0.0077 0.0077 2,920 +0.00(+0.00%)
Dec 18, 2023 0.0077 0.0101 0.0076 0.0077 101,980 +0.00(+0.00%)
Dec 15, 2023 0.0125 0.0125 0.0077 0.0077 17,790 -0.00(-7.23%)
Dec 14, 2023 0.0083 0.0083 0.0080 0.0083 123,235 +0.00(+0.00%)
Dec 13, 2023 0.0083 0.0083 0.0083 0.0083 4,882 -0.00(-7.78%)
Dec 12, 2023 0.0083 0.0115 0.0083 0.0090 1,711 +0.00(+9.76%)
Dec 11, 2023 0.0091 0.0125 0.0076 0.0082 71,879 +0.00(+7.89%)
Dec 08, 2023 0.0101 0.0108 0.0076 0.0076 37,100 -0.00(-24.00%)
Dec 07, 2023 0.0100 0.0126 0.0071 0.0100 30,125 +0.00(+0.00%)
Dec 06, 2023 0.0110 0.0112 0.0100 0.0100 241,446 -0.00(-8.26%)
Dec 05, 2023 0.0110 0.0110 0.0109 0.0109 3,120 +0.00(+6.86%)
Dec 04, 2023 0.0136 0.0143 0.0102 0.0102 257,791 -0.00(-25.00%)
Dec 01, 2023 0.0155 0.0155 0.0116 0.0136 93,560 -0.00(-12.26%)
Nov 30, 2023 0.0155 0.0155 0.0136 0.0155 11,450 +0.00(+33.62%)
Nov 29, 2023 0.0116 0.0116 0.0116 0.0116 2,359 -0.00(-20.00%)
Nov 28, 2023 0.0141 0.0150 0.0131 0.0145 30,600 +0.00(+2.84%)
Nov 27, 2023 0.0141 0.0141 0.0141 0.0141 100 +0.00(+7.63%)
Nov 22, 2023 0.0131 0 -0.00(-2.96%)
Nov 20, 2023 0.0135 0 +0.00(+3.05%)
Nov 16, 2023 0.0131 0 -0.00(-14.94%)
Nov 15, 2023 0.0148 0.0154 0.0131 0.0154 13,437 +0.00(+14.07%)
Nov 14, 2023 0.0130 0.0135 0.0130 0.0135 125,666 +0.00(+3.05%)
Nov 13, 2023 0.0111 0.0131 0.0111 0.0131 11,200 +0.00(+3.97%)
Nov 10, 2023 0.0121 0.0126 0.0121 0.0126 22,370 -0.00(-4.55%)
Nov 09, 2023 0.0132 0.0132 0.0132 0.0132 170 +0.00(+10.00%)
Nov 08, 2023 0.0138 0.0138 0.0120 0.0120 5,387 +0.00(+0.00%)
Nov 07, 2023 0.0138 0.0143 0.0120 0.0120 3,000 -0.00(-22.58%)
Nov 03, 2023 0.0155 0 +0.00(+19.23%)
Nov 02, 2023 0.0104 0.0130 0.0104 0.0130 20,367 -0.00(-10.34%)
Oct 31, 2023 0.0145 27 -0.00(-5.84%)
Oct 30, 2023 0.0158 0.0176 0.0154 0.0154 218,196 -0.00(-0.65%)
Oct 27, 2023 0.0158 0.0158 0.0155 0.0155 8,200 -0.00(-3.13%)
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-3.03%)
Oct 25, 2023 0.0156 0.0165 0.0156 0.0165 108,995 +0.00(+5.77%)
Oct 24, 2023 0.0152 0.0156 0.0152 0.0156 90,067 +0.00(+3.31%)
Oct 23, 2023 0.0170 0.0170 0.0151 0.0151 120,038 -0.00(-15.17%)
Oct 20, 2023 0.0171 0.0178 0.0151 0.0178 5,753 -0.00(-9.64%)
Oct 13, 2023 0.0197 0 +0.00(+0.00%)
Oct 10, 2023 0.0197 0 -0.00(-1.50%)
Oct 09, 2023 0.0264 0.0264 0.0200 0.0200 46,500 -0.00(-1.96%)
Oct 06, 2023 0.0250 0.0250 0.0204 0.0204 3,903 -0.00(-13.19%)
Oct 05, 2023 0.0279 0.0279 0.0235 0.0235 13,900 -0.00(-15.16%)
Oct 04, 2023 0.0255 0.0319 0.0158 0.0277 117,106 +0.01(+45.79%)
Oct 02, 2023 0.0190 1 -0.01(-24.00%)
Sep 29, 2023 0.0250 0.0285 0.0250 0.0250 12,994 -0.00(-3.85%)
Sep 28, 2023 0.0250 0.0260 0.0250 0.0260 3,830 +0.00(+4.00%)
Sep 26, 2023 0.0250 0 +0.00(+13.12%)
Sep 22, 2023 0.0221 0 -0.01(-24.05%)
Sep 21, 2023 0.0239 0.0291 0.0239 0.0291 1,500 -0.00(-0.34%)
Sep 20, 2023 0.0292 0.0292 0.0292 0.0292 40,000 +0.01(+32.13%)
Sep 19, 2023 0.0257 0.0257 0.0221 0.0221 200 -0.00(-17.23%)
Sep 18, 2023 0.0244 0.0267 0.0244 0.0267 6,700 +0.01(+33.50%)
Sep 15, 2023 0.0244 0.0244 0.0200 0.0200 52,241 -0.01(-20.00%)
Sep 13, 2023 0.0250 0 +0.00(+0.00%)
Sep 12, 2023 0.0213 0.0250 0.0213 0.0250 11,740 +0.00(+11.61%)
Sep 11, 2023 0.0187 0.0225 0.0142 0.0224 190,564 +0.00(+14.87%)
Sep 08, 2023 0.0200 0.0200 0.0195 0.0195 17,058 +0.00(+4.28%)
Sep 06, 2023 0.0187 0 +0.00(+0.00%)
Sep 05, 2023 0.0223 0.0223 0.0187 0.0187 2,546 +0.00(+0.00%)
Sep 01, 2023 0.0187 0.0187 0.0187 0.0187 1,140 -0.00(-6.50%)
Aug 30, 2023 0.0200 0 -0.00(-4.76%)
Aug 29, 2023 0.0220 0.0220 0.0199 0.0210 58,625 -0.00(-4.55%)
Aug 28, 2023 0.0220 0.0259 0.0220 0.0220 1,925 +0.00(+0.00%)
Aug 25, 2023 0.0220 0.0220 0.0220 0.0220 194 +0.00(+0.00%)
Aug 24, 2023 0.0340 0.0340 0.0212 0.0220 82,898 -0.00(-3.08%)
Aug 23, 2023 0.0257 0.0257 0.0227 0.0227 22,102 -0.00(-0.44%)
Aug 22, 2023 0.0231 0.0231 0.0228 0.0228 249 +0.00(+0.44%)
Aug 18, 2023 0.0227 25 -0.01(-24.33%)
Aug 17, 2023 0.0300 0.0340 0.0300 0.0300 1,700 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0350 0.0300 0.0300 21,986 -0.01(-21.87%)
Aug 15, 2023 0.0344 0.0384 0.0344 0.0384 800 +0.01(+28.00%)
Aug 10, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0 -0.00(-3.85%)
Aug 02, 2023 0.0424 0.0424 0.0312 0.0312 1,730 -0.01(-16.80%)
Jul 31, 2023 0.0375 0 +0.00(+7.14%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 1,942 -0.00(-12.50%)
Jul 25, 2023 0.0400 0 +0.00(+14.29%)
Jul 24, 2023 0.0350 0.0400 0.0350 0.0350 69,926 -0.00(-6.67%)
Jul 21, 2023 0.0375 0.0375 0.0375 0.0375 120 -0.00(-6.25%)
Jul 19, 2023 0.0400 0 +0.00(+6.67%)
Jul 18, 2023 0.0350 0.0375 0.0350 0.0375 222 +0.00(+7.14%)
Jul 17, 2023 0.0350 0.0400 0.0350 0.0350 5,316 +0.00(+0.00%)
Jul 12, 2023 0.0350 5 +0.00(+0.00%)
Jul 10, 2023 0.0350 0 +0.00(+0.00%)
Jul 06, 2023 0.0350 0 +0.00(+0.00%)
Jul 05, 2023 0.0350 0.0350 0.0313 0.0350 1,303 -0.00(-12.50%)
Jul 03, 2023 0.0405 0.0406 0.0312 0.0400 75,873 +0.00(+8.11%)
Jun 29, 2023 0.0370 0 +0.00(+0.00%)
Jun 28, 2023 0.0406 0.0410 0.0340 0.0370 46,881 -0.01(-19.74%)
Jun 27, 2023 0.0370 0.0461 0.0370 0.0461 734 +0.01(+15.25%)
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-9.30%)
Jun 23, 2023 0.0400 0.0441 0.0400 0.0441 281 +0.00(+0.00%)
Jun 21, 2023 0.0441 0 +0.00(+12.50%)
Jun 16, 2023 0.0392 0 +0.00(+0.26%)
Jun 15, 2023 0.0391 0.0391 0.0391 0.0391 5,001 -0.01(-21.80%)
May 08, 2023 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
May 05, 2023 0.0599 0.0599 0.0451 0.0500 47,140 +0.00(+1.01%)
May 04, 2023 0.0497 0.0497 0.0388 0.0495 17,183 +0.01(+35.99%)
May 03, 2023 0.0421 0.0548 0.0364 0.0364 154,072 -0.01(-27.20%)
May 02, 2023 0.0548 0.0548 0.0400 0.0500 25,780 +0.01(+23.46%)
May 01, 2023 0.0430 0.0485 0.0383 0.0405 100,832 -0.01(-19.00%)
Apr 28, 2023 0.0420 0.0548 0.0420 0.0500 40,501 +0.00(+10.86%)
Apr 27, 2023 0.0525 0.0525 0.0450 0.0451 56,965 -0.01(-11.57%)
Apr 26, 2023 0.0510 0.0510 0.0510 0.0510 205 +0.01(+12.33%)
Apr 25, 2023 0.0480 0.0509 0.0417 0.0454 43,240 -0.01(-17.60%)
Apr 24, 2023 0.0551 0.0600 0.0551 0.0551 1,600 +0.01(+10.20%)
Apr 21, 2023 0.0550 0.0600 0.0500 0.0500 35,916 -0.00(-4.76%)
Apr 20, 2023 0.0500 0.0600 0.0483 0.0525 61,410 +0.01(+17.98%)
Apr 19, 2023 0.0499 0.0499 0.0402 0.0445 12,421 +0.01(+14.10%)
Apr 18, 2023 0.0567 0.0567 0.0378 0.0390 158,265 -0.03(-39.35%)
Apr 13, 2023 0.0643 0 -0.01(-11.80%)
Apr 12, 2023 0.0617 0.0729 0.0503 0.0729 13,680 -0.00(-0.14%)
Apr 11, 2023 0.0141 0.0799 0.0141 0.0730 94,216 +0.01(+12.31%)
Apr 10, 2023 0.0598 0.0800 0.0580 0.0650 137,534 +0.01(+12.26%)
Apr 06, 2023 0.0599 0.0599 0.0525 0.0579 158,961 -0.00(-3.50%)
Apr 05, 2023 0.0700 0.0750 0.0465 0.0600 461,856 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 1,160 +0.00(+0.00%)
Apr 03, 2023 0.0424 0.0600 0.0424 0.0600 50,805 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0512 0.0600 700 -0.01(-7.69%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 1,350 +0.01(+8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 2,017 +0.01(+16.96%)
Mar 27, 2023 0.0513 0 +0.00(+2.60%)
Mar 24, 2023 0.0500 0.0500 0.0475 0.0500 13,107 +0.00(+5.26%)
Mar 23, 2023 0.0500 0.0500 0.0475 0.0475 3,112 -0.00(-8.48%)
Mar 22, 2023 0.0450 0.0519 0.0450 0.0519 4,000 +0.01(+11.13%)
Mar 20, 2023 0.0467 52 -0.01(-10.02%)
Mar 17, 2023 0.0439 0.0519 0.0439 0.0519 3,478 +0.00(+3.80%)
Mar 16, 2023 0.0479 0.0500 0.0479 0.0500 33,000 -0.00(-3.85%)
Mar 15, 2023 0.0434 0.0520 0.0434 0.0520 1,154 -0.00(-7.47%)
Mar 14, 2023 0.0649 0.0649 0.0500 0.0562 100,948 -0.01(-13.41%)
Mar 13, 2023 0.0649 0.0649 0.0649 0.0649 300 -0.01(-13.12%)
Mar 08, 2023 0.0747 0 +0.00(+0.00%)
Mar 07, 2023 0.0740 0.0747 0.0649 0.0747 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0747 0.0550 0.0747 758 +0.01(+15.10%)
Mar 03, 2023 0.0748 0.0748 0.0550 0.0649 8,756 +0.02(+52.71%)
Mar 02, 2023 0.0587 0.0587 0.0425 0.0425 4,919 -0.01(-24.11%)
Mar 01, 2023 0.0625 0.0748 0.0560 0.0560 18,057 -0.02(-25.13%)
Feb 24, 2023 0.0748 0 +0.00(+0.00%)
Feb 23, 2023 0.0748 0.0748 0.0748 0.0748 2,005 +0.01(+21.63%)
Feb 22, 2023 0.0587 0.0615 0.0587 0.0615 6,385 -0.01(-17.78%)
Feb 21, 2023 0.0748 0.0748 0.0748 0.0748 3,056 -0.00(-0.13%)
Feb 17, 2023 0.0560 0.0749 0.0560 0.0749 49,120 +0.00(+0.00%)
Feb 16, 2023 0.0600 0.0749 0.0560 0.0749 7,916 +0.00(+0.00%)
Feb 15, 2023 0.0675 0.0749 0.0613 0.0749 18,100 +0.00(+2.60%)
Feb 14, 2023 0.0580 0.0730 0.0580 0.0730 5,700 +0.01(+11.45%)
Feb 13, 2023 0.0655 0.0655 0.0655 0.0655 7,369 -0.01(-10.27%)
Feb 09, 2023 0.0730 0 +0.01(+10.61%)
Feb 08, 2023 0.0530 0.0730 0.0530 0.0660 4,039 -0.01(-9.59%)
Feb 07, 2023 0.0700 0.0730 0.0426 0.0730 177,680 +0.01(+15.87%)
Feb 06, 2023 0.0577 0.0630 0.0577 0.0630 611 -0.01(-10.00%)
Feb 03, 2023 0.0550 0.0729 0.0550 0.0700 5,096 +0.01(+23.67%)
Feb 02, 2023 0.0700 0.0700 0.0566 0.0566 645 +0.00(+2.91%)
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.