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 (%)
Oct 30, 2020 0.0512 0.0705 0.0512 0.0705 33,500 -0.01(-11.88%)
Oct 29, 2020 0.0699 0.0825 0.0698 0.0800 58,467 +0.02(+26.98%)
Oct 27, 2020 0.0630 0.0630 0.0630 0 -0.00(-0.16%)
Oct 23, 2020 0.0631 0.0631 0.0631 0 -0.00(-6.66%)
Oct 22, 2020 0.0699 0.1000 0.0551 0.0676 74,782 +0.01(+11.74%)
Oct 21, 2020 0.0511 0.0605 0.0511 0.0605 1,134 +0.00(+0.83%)
Oct 20, 2020 0.0600 0.0700 0.0557 0.0600 33,334 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0650 0.0600 0.0600 3,833 -0.01(-10.45%)
Oct 16, 2020 0.0557 0.0700 0.0557 0.0670 89,600 -0.01(-10.07%)
Oct 15, 2020 0.0679 0.0745 0.0557 0.0745 12,218 +0.01(+9.72%)
Oct 14, 2020 0.0679 0.0679 0.0679 0.0679 300 -0.00(-5.03%)
Oct 12, 2020 0.0715 0.0715 0.0715 0 +0.02(+28.37%)
Oct 09, 2020 0.0557 0.0557 0.0557 0.0557 1,200 -0.01(-17.97%)
Oct 07, 2020 0.0679 0.0679 0.0679 0 -0.00(-1.59%)
Oct 06, 2020 0.0557 0.0690 0.0557 0.0690 300 +0.00(+1.02%)
Oct 05, 2020 0.0600 0.0683 0.0600 0.0683 10,100 +0.00(+4.27%)
Oct 02, 2020 0.0706 0.0706 0.0600 0.0655 37,000 +0.01(+9.17%)
Oct 01, 2020 0.0710 0.0710 0.0600 0.0600 28,060 -0.01(-7.69%)
Sep 30, 2020 0.0650 0.0650 0.0650 39 +0.00(+0.00%)
Sep 29, 2020 0.0676 0.0676 0.0650 0.0650 33,279 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0 -0.02(-23.44%)
Sep 21, 2020 0.0849 0.0849 0.0849 0 -0.00(-0.12%)
Sep 18, 2020 0.0774 0.0850 0.0774 0.0850 6,400 -0.00(-5.35%)
Sep 17, 2020 0.0874 0.0898 0.0874 0.0898 3,500 +0.01(+12.25%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2020 0.0651 0.0800 0.0650 0.0800 15,200 +0.00(+0.00%)
Sep 10, 2020 0.0651 0.0800 0.0651 0.0800 3,658 +0.00(+3.23%)
Sep 09, 2020 0.0775 0.0775 0.0656 0.0775 3,434 +0.00(+0.00%)
Sep 08, 2020 0.0651 0.0775 0.0651 0.0775 1,167 +0.00(+0.00%)
Sep 04, 2020 0.0899 0.0899 0.0650 0.0775 17,700 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0775 0.0650 0.0775 1,271 +0.00(+0.00%)
Sep 02, 2020 0.0775 0.0775 0.0651 0.0775 5,450 +0.00(+0.00%)
Sep 01, 2020 0.0651 0.0775 0.0650 0.0775 31,690 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0775 0.0650 0.0775 25,620 -0.00(-3.13%)
Aug 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
Aug 25, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Aug 24, 2020 0.0900 0.0900 0.0800 0.0800 5,833 -0.01(-11.11%)
Aug 21, 2020 0.0900 0.0900 0.0900 0.0900 8,300 +0.01(+12.50%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 25,467 -0.01(-11.11%)
Aug 18, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0800 0.0700 0.0800 900 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0800 0.0800 1,667 -0.00(-1.23%)
Aug 12, 2020 0.0900 0.0900 0.0740 0.0810 3,302 -0.01(-10.00%)
Aug 10, 2020 0.0900 0.0900 0.0900 0 +0.01(+13.21%)
Aug 07, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0795 0.0650 0.0795 912 +0.01(+9.66%)
Aug 05, 2020 0.0650 0.0725 0.0650 0.0725 6,767 +0.00(+0.00%)
Aug 04, 2020 0.0660 0.0725 0.0660 0.0725 29,854 -0.00(-0.68%)
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.