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, 2017 0.4221 0.4221 0.4150 0.4200 12,124 +0.00(+0.00%)
Jan 30, 2017 0.4200 0.4290 0.4200 0.4200 32,300 +0.00(+0.00%)
Jan 27, 2017 0.4250 0.4290 0.4000 0.4200 39,000 +0.01(+2.69%)
Jan 26, 2017 0.4223 0.4223 0.4020 0.4090 12,734 -0.02(-4.02%)
Jan 25, 2017 0.4025 0.4300 0.4000 0.4261 3,924 +0.00(+1.00%)
Jan 24, 2017 0.4025 0.4219 0.4025 0.4219 384 +0.02(+4.37%)
Jan 23, 2017 0.4100 0.4200 0.4042 0.4042 16,900 -0.02(-3.75%)
Jan 20, 2017 0.4200 0.4200 0.4200 0.4200 37,800 +0.00(+0.00%)
Jan 19, 2017 0.4200 0.4200 0.4200 0.4200 100 -0.01(-2.33%)
Jan 18, 2017 0.4387 0.4400 0.4300 0.4300 44,623 +0.01(+2.38%)
Jan 17, 2017 0.4200 0.4450 0.4200 0.4200 38,907 +0.00(+0.00%)
Jan 13, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 12, 2017 0.4300 0.4300 0.4290 0.4300 28,699 -0.03(-6.52%)
Jan 11, 2017 0.4300 0.4600 0.4200 0.4600 74,148 +0.00(+0.00%)
Jan 10, 2017 0.4400 0.4600 0.4200 0.4600 95,611 +0.00(+0.00%)
Jan 09, 2017 0.4400 0.4800 0.4301 0.4600 22,660 -0.01(-1.92%)
Jan 06, 2017 0.4400 0.4690 0.4400 0.4690 12,836 +0.00(+0.00%)
Jan 05, 2017 0.4646 0.4690 0.4500 0.4690 5,200 +0.00(+0.86%)
Jan 04, 2017 0.4690 0.4690 0.4650 0.4650 18,865 -0.00(-0.85%)
Jan 03, 2017 0.4400 0.4690 0.4400 0.4690 26,050 +0.02(+4.27%)
Dec 30, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.04%)
Dec 29, 2016 0.4293 0.4500 0.4293 0.4500 2,124 +0.00(+0.00%)
Dec 28, 2016 0.4400 0.4580 0.4400 0.4500 6,740 +0.04(+9.46%)
Dec 27, 2016 0.4160 0.4160 0.4111 0.4111 8,548 -0.04(-8.64%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 22, 2016 0.4000 0.4000 0.4000 0.4000 868 +0.00(+0.00%)
Dec 21, 2016 0.4000 0.4273 0.4000 0.4000 16,845 +0.00(+0.00%)
Dec 20, 2016 0.4300 0.4300 0.4000 0.4000 14,145 -0.04(-9.09%)
Dec 19, 2016 0.3900 0.4400 0.3900 0.4400 35,567 +0.03(+6.02%)
Dec 16, 2016 0.3912 0.4190 0.3912 0.4150 4,879 -0.00(-0.95%)
Dec 15, 2016 0.3975 0.4190 0.3975 0.4190 30,227 +0.02(+5.24%)
Dec 14, 2016 0.4100 0.4200 0.3975 0.3982 57,445 -0.03(-7.38%)
Dec 13, 2016 0.4150 0.4300 0.4100 0.4299 24,600 -0.02(-4.25%)
Dec 12, 2016 0.4151 0.4490 0.4151 0.4490 1,000 +0.00(+0.00%)
Dec 09, 2016 0.4490 0.4490 0.4151 0.4490 7,487 +0.00(+0.02%)
Dec 08, 2016 0.4200 0.4489 0.4175 0.4489 48,899 +0.03(+6.25%)
Dec 07, 2016 0.4225 0.4229 0.4225 0.4225 11,001 +0.00(+0.00%)
Dec 06, 2016 0.4300 0.4600 0.4225 0.4225 17,767 -0.03(-6.11%)
Dec 05, 2016 0.4500 0.4500 0.4500 0.4500 12,800 -0.03(-6.25%)
Dec 01, 2016 0.4800 0.4800 0.4800 67 +0.03(+6.67%)
Nov 30, 2016 0.4410 0.4500 0.4410 0.4500 16,367 -0.02(-4.26%)
Nov 29, 2016 0.4200 0.4700 0.4200 0.4700 1,612 +0.02(+4.21%)
Nov 28, 2016 0.4586 0.4700 0.4510 0.4510 11,576 -0.02(-4.45%)
Nov 25, 2016 0.4720 0.4720 0.4720 0.4720 11,500 +0.00(+0.00%)
Nov 23, 2016 0.4720 0.4720 0.4720 0 -0.01(-2.32%)
Nov 21, 2016 0.4832 0.4832 0.4832 27 -0.00(-0.66%)
Nov 18, 2016 0.4708 0.4865 0.4708 0.4865 18,825 +0.01(+1.34%)
Nov 17, 2016 0.4820 0.4820 0.4620 0.4800 2,575 +0.03(+6.40%)
Nov 16, 2016 0.4500 0.4880 0.4500 0.4511 18,552 -0.04(-7.94%)
Nov 15, 2016 0.4501 0.5000 0.4500 0.4900 80,981 -0.01(-1.01%)
Nov 14, 2016 0.4600 0.4950 0.4600 0.4950 11,205 +0.00(+0.00%)
Nov 11, 2016 0.4950 0.4950 0.4601 0.4950 20,200 +0.00(+0.00%)
Nov 10, 2016 0.4900 0.4950 0.4775 0.4950 39,101 +0.03(+7.61%)
Nov 08, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 07, 2016 0.4831 0.4831 0.4401 0.4600 22,634 -0.02(-5.15%)
Nov 04, 2016 0.4581 0.4850 0.4187 0.4850 23,950 +0.03(+7.78%)
Nov 03, 2016 0.4500 0.4500 0.4186 0.4500 15,750 +0.02(+5.44%)
Nov 02, 2016 0.4610 0.4900 0.4030 0.4268 32,501 -0.04(-9.19%)
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.