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 (%)
Dec 31, 2019 0.1300 0.1499 0.1250 0.1300 124,300 -0.00(-1.96%)
Dec 30, 2019 0.1310 0.1350 0.1300 0.1326 29,967 -0.00(-1.78%)
Dec 27, 2019 0.1320 0.1400 0.1320 0.1350 122,100 -0.01(-6.90%)
Dec 26, 2019 0.1400 0.1450 0.1350 0.1450 188,341 -0.01(-3.33%)
Dec 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.07%)
Dec 20, 2019 0.1500 0.1500 0.1499 0.1499 1,200 +0.00(+3.38%)
Dec 19, 2019 0.1400 0.1450 0.1400 0.1450 4,000 +0.00(+3.57%)
Dec 18, 2019 0.1400 0.1500 0.1400 0.1400 7,401 -0.00(-3.45%)
Dec 17, 2019 0.1400 0.1500 0.1400 0.1450 2,234 -0.01(-3.33%)
Dec 16, 2019 0.1450 0.1500 0.1400 0.1500 34,674 +0.01(+3.45%)
Dec 13, 2019 0.1500 0.1500 0.1450 0.1450 49,600 -0.01(-3.33%)
Dec 12, 2019 0.1450 0.1500 0.1450 0.1500 3,966 +0.00(+0.00%)
Dec 11, 2019 0.1400 0.1500 0.1400 0.1500 80,907 +0.01(+3.52%)
Dec 10, 2019 0.1320 0.1449 0.1320 0.1449 9,642 +0.00(+0.00%)
Dec 09, 2019 0.1307 0.1449 0.1307 0.1449 12,109 +0.01(+4.85%)
Dec 06, 2019 0.1382 0.1382 0.1314 0.1382 2,600 -0.00(-1.29%)
Dec 05, 2019 0.1358 0.1420 0.1300 0.1400 69,868 +0.01(+6.46%)
Dec 04, 2019 0.1315 0.1500 0.1315 0.1315 24,166 -0.02(-12.33%)
Dec 03, 2019 0.1315 0.1500 0.1315 0.1500 750 +0.00(+0.00%)
Dec 02, 2019 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 +0.01(+6.61%)
Nov 26, 2019 0.1407 0.1407 0.1407 67 +0.00(+0.00%)
Nov 25, 2019 0.1312 0.1500 0.1312 0.1407 3,783 -0.01(-6.07%)
Nov 22, 2019 0.1303 0.1500 0.1300 0.1498 42,900 -0.00(-0.13%)
Nov 20, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2019 0.1500 0.1500 0.1500 0.1500 6,600 +0.00(+0.00%)
Nov 14, 2019 0.1402 0.1500 0.1400 0.1500 68,048 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1500 0.1401 0.1500 2,100 +0.00(+0.00%)
Nov 11, 2019 0.1700 0.1700 0.1401 0.1500 65,097 -0.01(-6.25%)
Nov 08, 2019 0.1551 0.1700 0.1551 0.1600 43,500 -0.01(-5.88%)
Nov 06, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 05, 2019 0.1401 0.1700 0.1401 0.1700 1,393 -0.01(-5.29%)
Nov 04, 2019 0.1401 0.1795 0.1401 0.1795 2,952 -0.00(-0.28%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 900 +0.00(+0.28%)
Oct 31, 2019 0.1800 0.1800 0.1598 0.1795 1,290 +0.02(+12.19%)
Oct 30, 2019 0.1700 0.1700 0.1600 0.1600 48,660 -0.01(-5.88%)
Oct 28, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 25, 2019 0.1445 0.1550 0.1445 0.1550 600 -0.02(-8.82%)
Oct 24, 2019 0.1525 0.1700 0.1525 0.1700 1,500 +0.00(+0.00%)
Oct 23, 2019 0.1700 0.1700 0.1700 24 +0.00(+0.00%)
Oct 22, 2019 0.1311 0.1700 0.1311 0.1700 17,784 +0.00(+0.06%)
Oct 21, 2019 0.1699 0.1699 0.1314 0.1699 4,834 +0.00(+0.00%)
Oct 18, 2019 0.1302 0.1699 0.1302 0.1699 48,200 +0.03(+25.85%)
Oct 17, 2019 0.1700 0.1700 0.1350 0.1350 17,967 -0.04(-20.59%)
Oct 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 14, 2019 0.1510 0.1700 0.1500 0.1700 2,301 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 04, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 03, 2019 0.1600 0.1600 0.1600 0.1600 146 -0.02(-11.11%)
Oct 02, 2019 0.1700 0.1800 0.1700 0.1800 24,936 +0.01(+5.88%)
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.