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, 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%)
Nov 02, 2020 0.0610 0.0695 0.0610 0.0695 10,314 -0.00(-1.42%)
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%)
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.