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 29, 2023 0.0125 0.0171 0.0125 0.0171 120,039 +0.01(+42.50%)
Dec 28, 2023 0.0088 0.0130 0.0088 0.0120 23,453 +0.00(+33.33%)
Dec 27, 2023 0.0100 0.0150 0.0082 0.0090 245,663 -0.00(-11.76%)
Dec 26, 2023 0.0107 0.0119 0.0085 0.0102 23,250 +0.00(+7.37%)
Dec 22, 2023 0.0119 0.0119 0.0095 0.0095 6,627 +0.00(+13.10%)
Dec 21, 2023 0.0088 0.0088 0.0084 0.0084 1,110 -0.00(-4.55%)
Dec 20, 2023 0.0109 0.0109 0.0077 0.0088 27,650 +0.00(+14.29%)
Dec 19, 2023 0.0084 0.0098 0.0077 0.0077 2,920 +0.00(+0.00%)
Dec 18, 2023 0.0077 0.0101 0.0076 0.0077 101,980 +0.00(+0.00%)
Dec 15, 2023 0.0125 0.0125 0.0077 0.0077 17,790 -0.00(-7.23%)
Dec 14, 2023 0.0083 0.0083 0.0080 0.0083 123,235 +0.00(+0.00%)
Dec 13, 2023 0.0083 0.0083 0.0083 0.0083 4,882 -0.00(-7.78%)
Dec 12, 2023 0.0083 0.0115 0.0083 0.0090 1,711 +0.00(+9.76%)
Dec 11, 2023 0.0091 0.0125 0.0076 0.0082 71,879 +0.00(+7.89%)
Dec 08, 2023 0.0101 0.0108 0.0076 0.0076 37,100 -0.00(-24.00%)
Dec 07, 2023 0.0100 0.0126 0.0071 0.0100 30,125 +0.00(+0.00%)
Dec 06, 2023 0.0110 0.0112 0.0100 0.0100 241,446 -0.00(-8.26%)
Dec 05, 2023 0.0110 0.0110 0.0109 0.0109 3,120 +0.00(+6.86%)
Dec 04, 2023 0.0136 0.0143 0.0102 0.0102 257,791 -0.00(-25.00%)
Dec 01, 2023 0.0155 0.0155 0.0116 0.0136 93,560 -0.00(-12.26%)
Nov 30, 2023 0.0155 0.0155 0.0136 0.0155 11,450 +0.00(+33.62%)
Nov 29, 2023 0.0116 0.0116 0.0116 0.0116 2,359 -0.00(-20.00%)
Nov 28, 2023 0.0141 0.0150 0.0131 0.0145 30,600 +0.00(+2.84%)
Nov 27, 2023 0.0141 0.0141 0.0141 0.0141 100 +0.00(+7.63%)
Nov 22, 2023 0.0131 0 -0.00(-2.96%)
Nov 20, 2023 0.0135 0 +0.00(+3.05%)
Nov 16, 2023 0.0131 0 -0.00(-14.94%)
Nov 15, 2023 0.0148 0.0154 0.0131 0.0154 13,437 +0.00(+14.07%)
Nov 14, 2023 0.0130 0.0135 0.0130 0.0135 125,666 +0.00(+3.05%)
Nov 13, 2023 0.0111 0.0131 0.0111 0.0131 11,200 +0.00(+3.97%)
Nov 10, 2023 0.0121 0.0126 0.0121 0.0126 22,370 -0.00(-4.55%)
Nov 09, 2023 0.0132 0.0132 0.0132 0.0132 170 +0.00(+10.00%)
Nov 08, 2023 0.0138 0.0138 0.0120 0.0120 5,387 +0.00(+0.00%)
Nov 07, 2023 0.0138 0.0143 0.0120 0.0120 3,000 -0.00(-22.58%)
Nov 03, 2023 0.0155 0 +0.00(+19.23%)
Nov 02, 2023 0.0104 0.0130 0.0104 0.0130 20,367 -0.00(-10.34%)
Oct 31, 2023 0.0145 27 -0.00(-5.84%)
Oct 30, 2023 0.0158 0.0176 0.0154 0.0154 218,196 -0.00(-0.65%)
Oct 27, 2023 0.0158 0.0158 0.0155 0.0155 8,200 -0.00(-3.13%)
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-3.03%)
Oct 25, 2023 0.0156 0.0165 0.0156 0.0165 108,995 +0.00(+5.77%)
Oct 24, 2023 0.0152 0.0156 0.0152 0.0156 90,067 +0.00(+3.31%)
Oct 23, 2023 0.0170 0.0170 0.0151 0.0151 120,038 -0.00(-15.17%)
Oct 20, 2023 0.0171 0.0178 0.0151 0.0178 5,753 -0.00(-9.64%)
Oct 13, 2023 0.0197 0 +0.00(+0.00%)
Oct 10, 2023 0.0197 0 -0.00(-1.50%)
Oct 09, 2023 0.0264 0.0264 0.0200 0.0200 46,500 -0.00(-1.96%)
Oct 06, 2023 0.0250 0.0250 0.0204 0.0204 3,903 -0.00(-13.19%)
Oct 05, 2023 0.0279 0.0279 0.0235 0.0235 13,900 -0.00(-15.16%)
Oct 04, 2023 0.0255 0.0319 0.0158 0.0277 117,106 +0.01(+45.79%)
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.