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 29, 2021 0.8500 0.9000 0.7110 0.7500 472,800 +0.02(+2.74%)
Jan 28, 2021 0.8490 0.9200 0.7200 0.7300 1,039,394 +0.01(+1.39%)
Jan 27, 2021 0.6600 0.8000 0.6445 0.7200 956,530 +0.08(+12.50%)
Jan 26, 2021 0.5700 0.6588 0.5700 0.6400 667,371 +0.06(+10.34%)
Jan 25, 2021 0.5500 0.6500 0.5200 0.5800 932,948 +0.03(+5.45%)
Jan 22, 2021 0.8750 0.8750 0.3500 0.5500 1,408,700 -0.24(-30.35%)
Jan 21, 2021 0.6050 0.8398 0.4000 0.7897 4,962,344 +0.29(+57.94%)
Jan 20, 2021 0.2130 0.5000 0.2105 0.5000 1,398,130 +0.28(+127.27%)
Jan 19, 2021 0.2200 0.2500 0.2020 0.2200 308,467 +0.01(+4.76%)
Jan 15, 2021 0.2045 0.2399 0.1875 0.2100 283,300 +0.02(+10.53%)
Jan 14, 2021 0.2444 0.2444 0.1900 0.1900 169,715 -0.03(-13.64%)
Jan 13, 2021 0.1400 0.2400 0.1334 0.2200 1,142,203 +0.09(+69.23%)
Jan 12, 2021 0.0600 0.1600 0.0600 0.1300 825,751 +0.06(+75.68%)
Jan 11, 2021 0.0740 0.0740 0.0740 0.0740 230 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0740 0.0700 0.0740 180,000 -0.00(-1.33%)
Jan 07, 2021 0.0700 0.0789 0.0700 0.0750 9,711 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2021 0.0490 0.0700 0.0490 0.0700 59,300 +0.02(+30.84%)
Dec 31, 2020 0.0535 0.0535 0.0535 3,900 +0.02(+52.86%)
Dec 30, 2020 0.0410 0.0410 0.0346 0.0350 3,900 -0.01(-14.63%)
Dec 29, 2020 0.0353 0.0484 0.0331 0.0410 45,075 +0.00(+2.50%)
Dec 28, 2020 0.0300 0.0579 0.0300 0.0400 881,742 +0.01(+33.33%)
Dec 24, 2020 0.0300 0.0300 0.0300 0.0300 1,600 -0.00(-7.69%)
Dec 23, 2020 0.0301 0.0325 0.0300 0.0325 15,869 -0.00(-6.88%)
Dec 22, 2020 0.0335 0.0350 0.0262 0.0349 72,767 +0.00(+0.29%)
Dec 21, 2020 0.0305 0.0349 0.0305 0.0348 11,567 +0.00(+16.39%)
Dec 18, 2020 0.0313 0.0350 0.0262 0.0299 151,200 -0.01(-14.57%)
Dec 17, 2020 0.0286 0.0350 0.0274 0.0350 78,781 +0.01(+16.67%)
Dec 16, 2020 0.0270 0.0335 0.0270 0.0300 130,151 -0.00(-3.54%)
Dec 15, 2020 0.0350 0.0370 0.0234 0.0311 220,072 -0.01(-15.95%)
Dec 14, 2020 0.0390 0.0507 0.0351 0.0370 108,926 -0.01(-23.71%)
Dec 11, 2020 0.0410 0.0485 0.0410 0.0485 12,100 -0.00(-2.02%)
Dec 10, 2020 0.0475 0.0495 0.0401 0.0495 118,725 -0.01(-10.00%)
Dec 09, 2020 0.0426 0.0584 0.0405 0.0550 160,696 +0.01(+19.83%)
Dec 08, 2020 0.0485 0.0510 0.0407 0.0459 13,974 +0.00(+1.32%)
Dec 07, 2020 0.0505 0.0505 0.0406 0.0453 60,767 -0.01(-12.88%)
Dec 04, 2020 0.0600 0.0600 0.0520 0.0520 20,000 -0.00(-5.63%)
Dec 02, 2020 0.0551 0.0551 0.0551 0 +0.00(+5.76%)
Dec 01, 2020 0.0521 0.0521 0.0521 0.0521 2,000 -0.01(-13.17%)
Nov 30, 2020 0.0600 0.0600 0.0600 0.0600 2,375 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 1,200 +0.01(+31.87%)
Nov 24, 2020 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Nov 23, 2020 0.0560 0.0600 0.0411 0.0455 75,322 -0.02(-35.00%)
Nov 20, 2020 0.0543 0.0700 0.0500 0.0700 51,000 +0.00(+4.48%)
Nov 19, 2020 0.0553 0.0670 0.0553 0.0670 31,300 +0.01(+8.94%)
Nov 18, 2020 0.0605 0.0697 0.0430 0.0615 55,608 +0.02(+57.29%)
Nov 17, 2020 0.0513 0.0513 0.0260 0.0391 136,032 -0.03(-39.85%)
Nov 16, 2020 0.0550 0.0650 0.0513 0.0650 100,977 +0.01(+10.17%)
Nov 12, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Nov 11, 2020 0.0590 0.0590 0.0590 0.0590 100 -0.00(-1.67%)
Nov 10, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+16.73%)
Nov 09, 2020 0.0514 0.0514 0.0514 0.0514 10,000 -0.00(-6.55%)
Nov 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 04, 2020 0.0560 0.0560 0.0550 0.0550 39,484 -0.00(-1.26%)
Nov 03, 2020 0.0610 0.0610 0.0512 0.0557 35,358 -0.01(-19.86%)
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.