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, 2022 0.5515 0.8000 0.5515 0.6755 196,646 +0.08(+12.68%)
Jan 28, 2022 0.4725 0.5995 0.3920 0.5995 285,193 +0.10(+20.02%)
Jan 27, 2022 0.4960 0.5190 0.4730 0.4995 11,135 -0.02(-3.57%)
Jan 26, 2022 0.4694 0.5300 0.4429 0.5180 129,482 +0.05(+10.38%)
Jan 25, 2022 0.4965 0.5190 0.4501 0.4693 97,204 -0.01(-2.05%)
Jan 24, 2022 0.5901 0.6579 0.4500 0.4791 150,937 -0.19(-28.26%)
Jan 21, 2022 0.6401 0.6898 0.5516 0.6678 43,756 -0.01(-1.78%)
Jan 20, 2022 0.6200 0.6898 0.6200 0.6799 3,636 -0.01(-1.44%)
Jan 19, 2022 0.6502 0.7000 0.6209 0.6898 21,037 +0.02(+2.96%)
Jan 18, 2022 0.6953 0.7399 0.5872 0.6700 15,510 -0.04(-5.63%)
Jan 14, 2022 0.7100 0 -0.01(-1.74%)
Jan 13, 2022 0.5199 0.7650 0.4978 0.7226 200,434 +0.18(+33.81%)
Jan 12, 2022 0.6000 0.6300 0.5106 0.5400 58,498 -0.09(-14.29%)
Jan 11, 2022 0.6200 0.6300 0.6150 0.6300 13,342 -0.02(-2.33%)
Jan 10, 2022 0.6000 0.6880 0.6000 0.6450 47,393 -0.04(-6.52%)
Jan 07, 2022 0.7350 0.7350 0.6100 0.6900 30,345 -0.01(-1.40%)
Jan 06, 2022 0.7500 0.7598 0.6200 0.6998 74,050 -0.07(-9.06%)
Jan 05, 2022 0.7995 0.9250 0.6900 0.7695 272,930 -0.02(-2.47%)
Jan 04, 2022 0.7000 0.7900 0.6500 0.7890 118,270 +0.17(+27.26%)
Jan 03, 2022 0.5103 0.6200 0.5000 0.6200 180,004 +0.13(+26.53%)
Dec 31, 2021 0.6025 0.6025 0.4110 0.4900 468,695 -0.12(-19.08%)
Dec 30, 2021 0.6200 0.6200 0.5900 0.6055 204,776 -0.06(-9.02%)
Dec 29, 2021 0.6800 0.6800 0.6107 0.6655 22,370 -0.03(-3.69%)
Dec 28, 2021 0.7300 0.7300 0.6316 0.6910 64,117 -0.04(-5.34%)
Dec 27, 2021 0.7200 0.7495 0.7200 0.7300 26,634 +0.00(+0.00%)
Dec 23, 2021 0.7250 0.7300 0.6905 0.7300 26,001 +0.02(+2.46%)
Dec 22, 2021 0.6900 0.7300 0.6900 0.7125 41,783 +0.04(+6.18%)
Dec 21, 2021 0.6526 0.7400 0.6351 0.6710 153,653 -0.04(-5.36%)
Dec 20, 2021 0.7450 0.7799 0.6511 0.7090 83,138 -0.04(-4.83%)
Dec 17, 2021 0.6843 0.7450 0.6300 0.7450 99,983 +0.03(+4.08%)
Dec 16, 2021 0.6900 0.7170 0.6406 0.7158 17,829 +0.03(+3.74%)
Dec 15, 2021 0.7200 0.7298 0.6100 0.6900 326,151 -0.04(-5.48%)
Dec 14, 2021 0.8200 0.8300 0.7200 0.7300 223,911 -0.12(-14.12%)
Dec 13, 2021 0.8500 0.8500 0.7605 0.8500 29,483 -0.00(-0.57%)
Dec 10, 2021 0.7700 0.8549 0.7700 0.8549 9,589 +0.00(+0.58%)
Dec 09, 2021 0.7400 0.8500 0.7400 0.8500 45,890 +0.07(+9.18%)
Dec 08, 2021 0.7478 0.7950 0.7255 0.7785 37,499 +0.01(+1.10%)
Dec 07, 2021 0.7500 0.7940 0.7202 0.7700 85,292 +0.03(+4.75%)
Dec 06, 2021 0.9145 0.9200 0.7202 0.7351 172,431 -0.17(-19.21%)
Dec 03, 2021 0.9048 0.9300 0.8530 0.9099 51,251 +0.02(+2.24%)
Dec 02, 2021 0.8995 0.9300 0.7750 0.8900 110,220 +0.02(+2.77%)
Dec 01, 2021 0.9100 0.9200 0.8311 0.8660 81,140 -0.04(-4.84%)
Nov 30, 2021 0.8995 0.9100 0.8400 0.9100 80,992 +0.01(+1.11%)
Nov 29, 2021 0.8606 0.9777 0.8205 0.9000 70,287 -0.03(-3.23%)
Nov 26, 2021 0.8703 0.9300 0.8653 0.9300 16,155 +0.04(+4.49%)
Nov 24, 2021 0.7510 0.9900 0.7510 0.8900 142,153 +0.10(+13.33%)
Nov 23, 2021 0.8800 0.8800 0.6701 0.7853 319,672 -0.12(-13.70%)
Nov 22, 2021 0.9400 0.9400 0.8729 0.9100 54,517 -0.05(-5.21%)
Nov 19, 2021 0.9693 0.9795 0.9114 0.9600 49,260 +0.03(+3.23%)
Nov 18, 2021 0.9500 0.9300 0.9300 0.9300 24,039 -0.02(-2.11%)
Nov 17, 2021 0.9270 0.9700 0.8305 0.9500 122,810 +0.07(+8.23%)
Nov 16, 2021 0.9225 0.9600 0.8506 0.8778 383,889 -0.10(-9.96%)
Nov 15, 2021 0.9201 0.9868 0.9201 0.9749 101,358 +0.02(+2.62%)
Nov 12, 2021 0.9200 0.9990 0.9000 0.9500 200,828 +0.04(+4.40%)
Nov 11, 2021 1.020 1.030 0.9000 0.9100 351,026 -0.12(-11.65%)
Nov 10, 2021 1.050 1.030 211,296 -0.03(-3.29%)
Nov 09, 2021 1.100 1.100 1.000 1.065 175,911 -0.04(-3.18%)
Nov 08, 2021 1.170 1.170 1.020 1.100 39,119 -0.05(-4.35%)
Nov 05, 2021 1.280 1.280 0.9360 1.150 815,358 -0.08(-6.50%)
Nov 04, 2021 1.260 1.290 1.200 1.230 12,117 -0.01(-0.81%)
Nov 03, 2021 1.270 1.270 1.190 1.240 105,847 +0.00(+0.00%)
Nov 02, 2021 1.270 1.280 1.200 1.240 63,252 -0.03(-2.36%)
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.