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 30, 2022 0.0572 0.0728 0.0572 0.0720 75,239 +0.01(+24.14%)
Dec 29, 2022 0.0650 0.0728 0.0571 0.0580 25,999 -0.01(-10.77%)
Dec 28, 2022 0.0553 0.0660 0.0553 0.0650 34,040 +0.00(+2.69%)
Dec 27, 2022 0.0633 0.0641 0.0633 0.0633 21,920 +0.00(+0.00%)
Dec 23, 2022 0.0651 0.0730 0.0633 0.0633 1,673 -0.00(-2.91%)
Dec 22, 2022 0.0691 0.0730 0.0652 0.0652 2,776 -0.00(-5.64%)
Dec 21, 2022 0.0785 0.0785 0.0652 0.0691 7,445 -0.00(-5.47%)
Dec 20, 2022 0.0651 0.0850 0.0651 0.0731 77,721 -0.01(-14.00%)
Dec 19, 2022 0.0850 0.0850 0.0651 0.0850 4,123 +0.00(+0.00%)
Dec 16, 2022 0.0750 0.0850 0.0665 0.0850 760 +0.00(+0.00%)
Dec 15, 2022 0.0850 0.0850 0.0850 0.0850 3,600 +0.01(+13.33%)
Dec 14, 2022 0.0850 0.0850 0.0750 0.0750 2,600 -0.01(-11.76%)
Dec 13, 2022 0.0869 0.0869 0.0633 0.0850 86,339 +0.00(+2.41%)
Dec 12, 2022 0.0785 0.0870 0.0736 0.0830 27,220 +0.00(+2.09%)
Dec 09, 2022 0.0805 0.0900 0.0800 0.0813 161,130 +0.00(+0.99%)
Dec 08, 2022 0.0902 0.0902 0.0805 0.0805 35,632 -0.01(-10.75%)
Dec 07, 2022 0.0902 0.0902 0.0902 0.0902 2,001 +0.00(+0.22%)
Dec 06, 2022 0.0989 0.0999 0.0800 0.0900 1,838 +0.00(+0.00%)
Dec 05, 2022 0.0800 0.0900 0.0800 0.0900 147,000 +0.00(+5.88%)
Dec 02, 2022 0.0911 0.0999 0.0800 0.0850 11,901 -0.02(-15.51%)
Dec 01, 2022 0.0997 0.1006 0.0911 0.1006 500 +0.00(+0.00%)
Nov 30, 2022 0.0911 0.1006 0.0911 0.1006 2,242 +0.00(+0.00%)
Nov 29, 2022 0.0911 0.1006 0.0911 0.1006 11,119 +0.00(+0.00%)
Nov 28, 2022 0.1006 0.1006 0.0911 0.1006 5,500 -0.01(-8.55%)
Nov 25, 2022 0.1100 0.1100 0.1100 0.1100 100 +0.01(+9.34%)
Nov 23, 2022 0.0911 0.1006 0.0911 0.1006 910 -0.00(-4.64%)
Nov 22, 2022 0.1080 0.1080 0.0910 0.1055 16,517 -0.00(-2.31%)
Nov 21, 2022 0.1001 0.1125 0.1001 0.1080 5,984 -0.00(-4.00%)
Nov 18, 2022 0.1125 0.1125 0.1125 0.1125 500 +0.00(+0.00%)
Nov 17, 2022 0.1249 0.1249 0.1125 0.1125 1,000 -0.01(-9.93%)
Nov 16, 2022 0.1001 0.1249 0.1001 0.1249 1,446 +0.01(+6.30%)
Nov 15, 2022 0.1249 0.1249 0.1001 0.1175 17,328 -0.01(-5.92%)
Nov 14, 2022 0.1151 0.1249 0.1001 0.1249 12,275 +0.01(+11.52%)
Nov 11, 2022 0.0850 0.1300 0.0850 0.1120 189,998 +0.04(+46.41%)
Nov 10, 2022 0.0815 0.0815 0.0641 0.0765 1,939 -0.01(-14.14%)
Nov 09, 2022 0.0891 0.0891 0.0766 0.0891 1,800 +0.01(+19.12%)
Nov 08, 2022 0.0750 0.0765 0.0685 0.0748 15,350 -0.00(-3.48%)
Nov 07, 2022 0.0700 0.0775 0.0700 0.0775 5,756 +0.01(+10.71%)
Nov 04, 2022 0.0700 0.0798 0.0700 0.0700 10,887 +0.00(+0.00%)
Nov 03, 2022 0.0735 0.0775 0.0700 0.0700 60,841 -0.00(-4.76%)
Nov 02, 2022 0.0825 0.0825 0.0735 0.0735 41,904 -0.01(-8.24%)
Nov 01, 2022 0.0801 0.0999 0.0801 0.0801 6,900 -0.02(-18.84%)
Oct 31, 2022 0.0901 0.0987 0.0901 0.0987 1,600 +0.01(+8.46%)
Oct 28, 2022 0.0865 0.1000 0.0741 0.0910 69,224 +0.02(+23.64%)
Oct 27, 2022 0.0994 0.0994 0.0732 0.0736 51,818 -0.03(-26.10%)
Oct 26, 2022 0.0996 0.0996 0.0996 0.0996 6,987 -0.00(-0.30%)
Oct 21, 2022 0.0999 60 +0.03(+42.71%)
Oct 20, 2022 0.0700 0.0700 0.0700 0.0700 1,275 -0.00(-6.67%)
Oct 19, 2022 0.0750 0.0750 0.0750 0.0750 340 -0.01(-9.09%)
Oct 18, 2022 0.0950 0.0950 0.0825 0.0825 3,000 +0.00(+3.13%)
Oct 17, 2022 0.0800 0.0800 0.0800 0.0800 27,652 +0.00(+0.00%)
Oct 14, 2022 0.0810 0.0810 0.0800 0.0800 14,067 +0.00(+0.00%)
Oct 13, 2022 0.0800 0.0800 0.0800 0.0800 3,088 -0.01(-15.79%)
Oct 12, 2022 0.0875 0.0950 0.0800 0.0950 8,517 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0950 0.0800 0.0950 9,050 -0.00(-4.52%)
Oct 10, 2022 0.0800 0.1000 0.0800 0.0995 3,100 +0.02(+22.84%)
Oct 07, 2022 0.0810 0.0810 0.0800 0.0810 3,518 +0.00(+1.00%)
Oct 06, 2022 0.0800 0.0802 0.0800 0.0802 8,658 +0.00(+0.25%)
Oct 05, 2022 0.0950 0.0950 0.0800 0.0800 15,761 -0.01(-11.11%)
Oct 04, 2022 0.0860 0.0900 0.0800 0.0900 902 -0.00(-3.23%)
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.