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, 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%)
Nov 01, 2018 0.1445 0.1550 0.1445 0.1549 32,765 +0.00(+0.58%)
Oct 31, 2018 0.1540 0.1540 0.1540 0.1540 100 +0.02(+18.46%)
Oct 30, 2018 0.1450 0.1450 0.1250 0.1300 27,621 -0.02(-16.13%)
Oct 26, 2018 0.1550 0.1550 0.1550 0 +0.00(+1.31%)
Oct 24, 2018 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Oct 23, 2018 0.1500 0.1770 0.1500 0.1500 11,050 -0.03(-16.20%)
Oct 22, 2018 0.1790 0.1790 0.1790 0.1790 100 +0.01(+2.87%)
Oct 18, 2018 0.1740 0.1740 0.1740 0 +0.01(+7.41%)
Oct 17, 2018 0.1620 0.1620 0.1620 0.1620 1,000 -0.01(-5.81%)
Oct 16, 2018 0.1586 0.1720 0.1438 0.1720 18,607 +0.02(+9.62%)
Oct 15, 2018 0.1543 0.1740 0.1120 0.1569 46,372 -0.02(-10.34%)
Oct 12, 2018 0.1500 0.1750 0.1500 0.1750 30,900 -0.01(-2.78%)
Oct 11, 2018 0.1560 0.1800 0.1500 0.1800 40,467 -0.01(-5.26%)
Oct 10, 2018 0.1571 0.1900 0.1570 0.1900 1,529 +0.00(+0.00%)
Oct 09, 2018 0.1568 0.1900 0.1568 0.1900 11,122 +0.00(+1.60%)
Oct 08, 2018 0.1687 0.1870 0.1510 0.1870 3,333 +0.00(+0.00%)
Oct 05, 2018 0.1870 0.1870 0.1870 0.1870 400 +0.00(+0.00%)
Oct 04, 2018 0.1540 0.1870 0.1501 0.1870 13,601 +0.02(+10.06%)
Oct 03, 2018 0.1713 0.1713 0.1540 0.1699 53,859 -0.02(-10.58%)
Oct 02, 2018 0.1820 0.1900 0.1700 0.1900 12,268 -0.01(-5.00%)
Sep 28, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.38%)
Sep 27, 2018 0.2000 0.2000 0.1700 0.1880 1,022 -0.01(-6.00%)
Sep 26, 2018 0.1880 0.2000 0.1800 0.2000 7,667 +0.00(+0.00%)
Sep 25, 2018 0.1850 0.2000 0.1800 0.2000 15,100 +0.02(+11.11%)
Sep 24, 2018 0.1800 0.1800 0.1800 0.1800 300 -0.02(-10.00%)
Sep 21, 2018 0.2020 0.2020 0.2000 0.2000 30,500 +0.00(+0.00%)
Sep 20, 2018 0.1950 0.2100 0.1950 0.2000 61,907 -0.00(-1.23%)
Sep 19, 2018 0.2100 0.2100 0.2025 0.2025 200 +0.00(+1.25%)
Sep 18, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-9.09%)
Sep 17, 2018 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.92%)
Sep 14, 2018 0.2100 0.2300 0.2100 0.2180 34,600 +0.00(+1.40%)
Sep 13, 2018 0.2200 0.2300 0.2150 0.2150 9,815 -0.02(-6.52%)
Sep 11, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 07, 2018 0.2300 0.2300 0.2300 0 +0.03(+13.86%)
Sep 06, 2018 0.2184 0.2400 0.1860 0.2020 24,401 +0.02(+8.60%)
Sep 05, 2018 0.2400 0.2400 0.1860 0.1860 10,022 -0.02(-9.00%)
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.