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, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 30, 2019 0.2000 0.2000 0.2000 15 +0.00(+0.00%)
Jan 29, 2019 0.2000 0.2000 0.2000 0.2000 10,200 -0.01(-4.76%)
Jan 28, 2019 0.2100 0.2100 0.2095 0.2100 17,472 +0.00(+0.00%)
Jan 25, 2019 0.1170 0.2100 0.1170 0.2100 19,800 +0.02(+10.53%)
Jan 24, 2019 0.1900 0.1900 0.1900 0.1900 17,200 +0.00(+0.00%)
Jan 23, 2019 0.2000 0.2000 0.1636 0.1900 20,800 +0.00(+0.00%)
Jan 22, 2019 0.1900 0.2000 0.1833 0.1900 23,000 +0.00(+0.00%)
Jan 18, 2019 0.2000 0.2000 0.1900 0.1900 13,700 -0.01(-5.00%)
Jan 17, 2019 0.1860 0.2000 0.1860 0.2000 20,001 +0.02(+11.11%)
Jan 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.56%)
Jan 14, 2019 0.1455 0.1800 0.1405 0.1790 13,669 +0.00(+2.52%)
Jan 11, 2019 0.1700 0.1746 0.1700 0.1746 3,500 -0.00(-0.23%)
Jan 10, 2019 0.1650 0.1750 0.1650 0.1750 20,759 +0.00(+2.94%)
Jan 09, 2019 0.1625 0.1750 0.1625 0.1700 29,213 +0.02(+10.39%)
Jan 08, 2019 0.1650 0.1650 0.1540 0.1540 69,274 -0.01(-3.75%)
Jan 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+1.91%)
Jan 03, 2019 0.1550 0.1600 0.1549 0.1570 104,867 +0.00(+2.21%)
Dec 31, 2018 0.1536 0.1536 0.1536 0 +0.02(+11.87%)
Dec 28, 2018 0.1110 0.1449 0.1110 0.1373 23,900 -0.01(-8.10%)
Dec 27, 2018 0.1450 0.1494 0.1100 0.1494 33,779 -0.01(-4.84%)
Dec 26, 2018 0.1450 0.1570 0.1450 0.1570 3,254 +0.00(+0.00%)
Dec 24, 2018 0.1450 0.1570 0.1450 0.1570 3,500 -0.00(-1.88%)
Dec 21, 2018 0.1400 0.1600 0.1400 0.1600 39,500 +0.00(+0.63%)
Dec 20, 2018 0.1545 0.1590 0.1400 0.1590 41,000 +0.00(+0.00%)
Dec 19, 2018 0.1400 0.1590 0.1400 0.1590 12,500 -0.00(-0.44%)
Dec 18, 2018 0.1125 0.1700 0.1100 0.1597 43,767 -0.00(-0.19%)
Dec 17, 2018 0.1500 0.1600 0.1355 0.1600 33,413 +0.01(+6.67%)
Dec 14, 2018 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-11.76%)
Dec 13, 2018 0.1600 0.1700 0.1600 0.1700 25,000 +0.01(+6.25%)
Dec 12, 2018 0.1600 0.1600 0.1600 0.1600 29,841 +0.00(+0.00%)
Dec 11, 2018 0.1600 0.1600 0.1600 0.1600 2,352 +0.00(+0.00%)
Dec 10, 2018 0.1350 0.1600 0.1350 0.1600 19,500 +0.00(+0.00%)
Dec 07, 2018 0.1640 0.1640 0.1500 0.1600 69,900 +0.01(+6.67%)
Dec 06, 2018 0.1500 0.1500 0.1500 0.1500 6,666 +0.00(+0.00%)
Dec 04, 2018 0.1500 0.1500 0.1500 0.1500 100 -0.00(-0.33%)
Dec 03, 2018 0.1528 0.1528 0.1505 0.1505 2,800 -0.03(-15.45%)
Nov 30, 2018 0.1725 0.1780 0.1220 0.1780 151,500 +0.00(+1.71%)
Nov 29, 2018 0.1700 0.1750 0.1500 0.1750 53,066 +0.00(+2.94%)
Nov 28, 2018 0.1205 0.1740 0.1205 0.1700 32,010 +0.03(+23.46%)
Nov 27, 2018 0.1377 0.1377 0.1377 0.1377 2,067 -0.04(-20.86%)
Nov 26, 2018 0.1620 0.1740 0.1620 0.1740 25,007 -0.00(-0.57%)
Nov 23, 2018 0.1500 0.1750 0.1300 0.1750 34,400 +0.00(+2.94%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 20, 2018 0.1740 0.1749 0.1475 0.1700 83,000 -0.00(-2.80%)
Nov 19, 2018 0.1400 0.1749 0.1400 0.1749 50,000 -0.00(-0.06%)
Nov 16, 2018 0.1585 0.1999 0.1468 0.1750 77,900 +0.02(+9.58%)
Nov 15, 2018 0.1260 0.1597 0.1165 0.1597 8,571 +0.03(+22.85%)
Nov 14, 2018 0.1300 0.1300 0.1250 0.1300 17,773 -0.03(-18.60%)
Nov 13, 2018 0.1160 0.1597 0.1160 0.1597 2,104 -0.01(-3.62%)
Nov 12, 2018 0.1110 0.1657 0.1110 0.1657 158,370 +0.02(+12.64%)
Nov 09, 2018 0.1450 0.1471 0.1300 0.1471 37,000 -0.01(-4.48%)
Nov 08, 2018 0.1540 0.1540 0.1540 0.1540 100 +0.01(+10.00%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 26,667 +0.00(+0.00%)
Nov 06, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.11%)
Nov 02, 2018 0.1445 0.1445 0.1445 0 -0.01(-6.71%)
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.