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, 2018 0.5600 0.5600 0.5300 0.5550 34,721 +0.01(+0.91%)
Jan 30, 2018 0.5600 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Jan 29, 2018 0.5500 0.5600 0.5500 0.5600 22,420 +0.01(+1.82%)
Jan 26, 2018 0.5500 0.5600 0.5299 0.5500 57,903 +0.02(+3.77%)
Jan 25, 2018 0.5190 0.5400 0.5190 0.5300 15,868 -0.01(-1.85%)
Jan 24, 2018 0.5220 0.5500 0.5220 0.5400 20,692 +0.00(+0.00%)
Jan 23, 2018 0.5200 0.5400 0.5095 0.5400 76,266 +0.01(+0.93%)
Jan 22, 2018 0.5350 0.5400 0.5350 0.5350 31,197 +0.01(+0.94%)
Jan 19, 2018 0.5250 0.5300 0.5200 0.5300 63,993 +0.02(+3.92%)
Jan 18, 2018 0.5200 0.5200 0.5100 0.5100 12,550 -0.01(-1.16%)
Jan 17, 2018 0.5300 0.5300 0.5160 0.5160 17,000 -0.02(-4.44%)
Jan 16, 2018 0.5500 0.5165 0.5400 169,822 +0.02(+3.85%)
Jan 12, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jan 11, 2018 0.5500 0.5500 0.5300 0.5500 70,030 +0.00(+0.00%)
Jan 10, 2018 0.5490 0.5500 0.5200 0.5500 25,477 +0.00(+0.00%)
Jan 09, 2018 0.5500 0.5500 0.5300 0.5500 45,015 +0.02(+3.77%)
Jan 08, 2018 0.5060 0.5490 0.5060 0.5300 93,619 +0.02(+3.92%)
Jan 05, 2018 0.5001 0.5200 0.5000 0.5100 36,354 -0.01(-1.92%)
Jan 04, 2018 0.5100 0.5200 0.4900 0.5200 30,609 +0.00(+0.00%)
Jan 03, 2018 0.5100 0.5200 0.5100 0.5200 23,754 +0.01(+1.95%)
Jan 02, 2018 0.5200 0.5200 0.5100 0.5101 31,890 -0.01(-1.91%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 28, 2017 0.5200 0.5200 0.5000 0.5100 38,326 -0.01(-1.92%)
Dec 27, 2017 0.5099 0.5200 0.5000 0.5200 34,301 +0.01(+1.96%)
Dec 26, 2017 0.4920 0.5190 0.4920 0.5100 69,343 +0.02(+3.87%)
Dec 22, 2017 0.5250 0.5500 0.4810 0.4910 164,000 -0.03(-6.48%)
Dec 21, 2017 0.5350 0.5350 0.4600 0.5250 262,075 -0.01(-1.81%)
Dec 20, 2017 0.4946 0.5350 0.4900 0.5347 31,822 +0.04(+9.12%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 11,018 +0.00(+0.00%)
Dec 18, 2017 0.4800 0.4950 0.4800 0.4900 24,642 -0.02(-3.92%)
Dec 15, 2017 0.4950 0.5108 0.4800 0.5100 21,061 +0.01(+2.00%)
Dec 14, 2017 0.5000 0.5000 0.5000 0.5000 9,022 +0.00(+0.99%)
Dec 13, 2017 0.5145 0.5400 0.4951 0.4951 25,333 +0.01(+1.04%)
Dec 12, 2017 0.5200 0.5225 0.4900 0.4900 14,718 -0.05(-9.26%)
Dec 11, 2017 0.4952 0.5400 0.4952 0.5400 12,727 +0.04(+7.98%)
Dec 08, 2017 0.5260 0.5500 0.4950 0.5001 31,674 -0.02(-3.83%)
Dec 07, 2017 0.5480 0.5480 0.5200 0.5200 5,834 -0.02(-3.70%)
Dec 06, 2017 0.5291 0.5400 0.5200 0.5400 243,829 +0.00(+0.00%)
Dec 05, 2017 0.5500 0.5550 0.5100 0.5400 222,256 -0.01(-1.82%)
Dec 04, 2017 0.5400 0.5800 0.5400 0.5500 270,029 -0.03(-5.17%)
Dec 01, 2017 0.5384 0.5800 0.5384 0.5800 109,950 +0.04(+7.41%)
Nov 30, 2017 0.5600 0.4900 0.5400 234,817 +0.02(+3.85%)
Nov 29, 2017 0.5300 0.5300 0.4900 0.5200 21,216 -0.02(-3.70%)
Nov 28, 2017 0.5200 0.5500 0.5200 0.5400 64,753 +0.02(+3.85%)
Nov 27, 2017 0.4800 0.5200 0.4800 0.5200 47,776 +0.03(+5.69%)
Nov 24, 2017 0.5000 0.5000 0.4800 0.4920 13,359 -0.05(-8.89%)
Nov 21, 2017 0.5600 0.5600 0.5201 0.5400 1,560 -0.02(-3.57%)
Nov 20, 2017 0.5160 0.5600 0.5000 0.5600 84,177 +0.06(+12.00%)
Nov 17, 2017 0.4550 0.5000 0.4500 0.5000 150,116 +0.02(+3.75%)
Nov 16, 2017 0.4641 0.5000 0.4550 0.4819 43,335 -0.01(-1.64%)
Nov 15, 2017 0.5200 0.5200 0.4400 0.4900 276,790 -0.05(-9.09%)
Nov 14, 2017 0.4800 0.5390 0.4800 0.5390 26,600 +0.04(+7.80%)
Nov 13, 2017 0.5290 0.5290 0.5000 0.5000 12,392 +0.00(+0.00%)
Nov 10, 2017 0.5300 0.5300 0.5000 0.5000 98,956 +0.00(+0.00%)
Nov 09, 2017 0.5000 0.5000 0.5000 0.5000 7,448 +0.00(+0.00%)
Nov 08, 2017 0.5150 0.5150 0.4984 0.5000 69,584 -0.04(-7.41%)
Nov 07, 2017 0.5199 0.5400 0.5101 0.5400 37,095 +0.03(+5.86%)
Nov 06, 2017 0.4940 0.5101 0.4940 0.5101 37,906 +0.01(+2.02%)
Nov 03, 2017 0.4931 0.5000 0.4931 0.5000 6,900 -0.01(-1.36%)
Nov 02, 2017 0.5299 0.5299 0.5000 0.5069 21,158 -0.00(-0.61%)
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.