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 (%)
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%)
Nov 01, 2017 0.5353 0.5400 0.5000 0.5100 30,428 -0.03(-5.56%)
Oct 31, 2017 0.5349 0.5349 0.5349 0.5400 200 +0.00(+0.02%)
Oct 30, 2017 0.5301 0.5399 0.5061 0.5399 12,130 +0.01(+1.87%)
Oct 27, 2017 0.5100 0.5300 0.5000 0.5300 44,683 +0.02(+3.92%)
Oct 26, 2017 0.5100 0.5299 0.5000 0.5100 49,491 +0.00(+0.00%)
Oct 25, 2017 0.5101 0.5198 0.5000 0.5100 25,834 -0.02(-2.86%)
Oct 24, 2017 0.5500 0.5500 0.4860 0.5250 147,609 -0.03(-4.55%)
Oct 23, 2017 0.5499 0.5800 0.5080 0.5500 43,924 +0.00(+0.00%)
Oct 20, 2017 0.5340 0.5500 0.5031 0.5500 41,449 +0.04(+7.84%)
Oct 19, 2017 0.4700 0.5500 0.4500 0.5100 215,517 +0.08(+18.60%)
Oct 18, 2017 0.4392 0.4460 0.4300 0.4300 1,050 +0.01(+2.38%)
Oct 17, 2017 0.4504 0.4504 0.4200 0.4200 42,879 -0.03(-6.67%)
Oct 16, 2017 0.4600 0.4850 0.4500 0.4500 145,121 -0.01(-2.17%)
Oct 13, 2017 0.4700 0.4850 0.4600 0.4600 5,288 -0.01(-3.16%)
Oct 12, 2017 0.4600 0.4750 0.4600 0.4750 2,882 +0.01(+3.26%)
Oct 11, 2017 0.4600 0.4600 0.4600 0.4600 11,219 +0.01(+2.20%)
Oct 10, 2017 0.4700 0.4849 0.4501 0.4501 24,303 +0.00(+0.02%)
Oct 09, 2017 0.4250 0.4650 0.4250 0.4500 27,367 +0.01(+2.27%)
Oct 06, 2017 0.4500 0.4808 0.4100 0.4400 186,051 -0.02(-3.30%)
Oct 05, 2017 0.4300 0.4600 0.4000 0.4550 150,780 +0.01(+3.17%)
Oct 04, 2017 0.4800 0.4800 0.4100 0.4410 131,741 -0.04(-8.12%)
Oct 03, 2017 0.4800 0.4801 0.4800 0.4800 6,201 -0.01(-1.03%)
Oct 02, 2017 0.4750 0.4850 0.4750 0.4850 36,900 +0.01(+1.04%)
Sep 29, 2017 0.4700 0.4800 0.4700 0.4800 30,190 -0.01(-1.03%)
Sep 28, 2017 0.4850 0.4850 0.4734 0.4850 6,040 +0.00(+0.00%)
Sep 27, 2017 0.4701 0.4850 0.4600 0.4850 37,116 +0.02(+5.41%)
Sep 26, 2017 0.4601 0.4960 0.4601 0.4601 3,747 -0.04(-7.98%)
Sep 25, 2017 0.4500 0.5000 0.4500 0.5000 37,450 +0.05(+11.04%)
Sep 22, 2017 0.4700 0.4700 0.4503 0.4503 5,362 -0.02(-4.19%)
Sep 21, 2017 0.4970 0.5000 0.4650 0.4700 30,991 +0.00(+0.00%)
Sep 20, 2017 0.4920 0.4920 0.4700 0.4700 7,634 -0.03(-6.43%)
Sep 19, 2017 0.5000 0.5023 0.5000 0.5023 11,680 +0.02(+4.65%)
Sep 18, 2017 0.4646 0.4800 0.4620 0.4800 8,700 +0.02(+5.49%)
Sep 15, 2017 0.4700 0.4702 0.4550 0.4550 13,340 -0.01(-1.52%)
Sep 14, 2017 0.4650 0.4650 0.4620 0.4620 10,580 -0.00(-0.65%)
Sep 13, 2017 0.4725 0.4725 0.4650 0.4650 23,544 -0.03(-6.53%)
Sep 12, 2017 0.4983 0.5000 0.4800 0.4975 18,635 -0.00(-0.50%)
Sep 11, 2017 0.5100 0.5200 0.5000 0.5000 20,885 +0.01(+1.01%)
Sep 08, 2017 0.4940 0.5200 0.4940 0.4950 22,900 +0.02(+3.13%)
Sep 07, 2017 0.5000 0.5000 0.4800 0.4800 16,950 +0.00(+0.00%)
Sep 06, 2017 0.4950 0.4950 0.4800 0.4800 14,618 -0.01(-2.04%)
Sep 05, 2017 0.4824 0.5190 0.4800 0.4900 46,367 -0.01(-2.00%)
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.