Indicators

Capstone Companies Inc (OP: CAPC )

0.0112 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.6750	0.6800	0.6620	0.6800	79,629	+0.01(+1.49%)
Apr 27, 2017	0.6900	0.7000	0.6500	0.6700	276,979	-0.02(-2.76%)
Apr 26, 2017	0.6050	0.6890	0.6010	0.6890	80,942	+0.09(+14.83%)
Apr 25, 2017	0.5600	0.6300	0.5600	0.6000	301,145	+0.05(+9.09%)
Apr 24, 2017	0.5450	0.5500	0.5202	0.5500	74,090	+0.02(+3.68%)
Apr 21, 2017	0.5800	0.5800	0.5305	0.5305	4,774	-0.04(-7.01%)
Apr 20, 2017	0.5600	0.5705	0.5600	0.5705	6,052	+0.00(+0.09%)
Apr 19, 2017	0.5650	0.5700	0.5302	0.5700	5,554	-0.01(-0.87%)
Apr 18, 2017	0.5700	0.5750	0.5650	0.5750	15,200	-0.00(-0.84%)
Apr 17, 2017	0.6000	0.6000	0.5700	0.5799	33,567	+0.01(+1.74%)
Apr 13, 2017	0.5601	0.5750	0.5400	0.5700	45,416	+0.04(+7.55%)
Apr 12, 2017	0.5301	0.5400	0.5200	0.5300	53,101	-0.02(-3.64%)
Apr 11, 2017	0.5950	0.6000	0.5250	0.5500	45,706	-0.02(-3.51%)
Apr 10, 2017	0.5000	0.5800	0.5000	0.5700	243,189	+0.09(+18.58%)
Apr 07, 2017	0.4611	0.4807	0.4611	0.4807	4,742	+0.00(+0.15%)
Apr 06, 2017	0.4800	0.4900	0.4600	0.4800	92,643	+0.00(+0.97%)
Apr 05, 2017	0.5000	0.5000	0.4754	0.4754	14,940	-0.00(-0.96%)
Apr 04, 2017	0.4700	0.4800	0.4600	0.4800	50,471	+0.01(+2.13%)

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.