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 29, 2022	0.2084	0.2091	0.1849	0.2091	5,000	+0.01(+4.50%)
Apr 28, 2022	0.2154	0.2154	0.1738	0.2001	63,513	-0.04(-16.38%)
Apr 27, 2022	0.2180	0.2450	0.2140	0.2393	61,788	+0.02(+9.87%)
Apr 26, 2022	0.1923	0.2178	0.1813	0.2178	2,000	+0.02(+10.84%)
Apr 25, 2022	0.2100	0.2180	0.1700	0.1965	37,870	-0.02(-9.86%)
Apr 22, 2022	0.2100	0.2200	0.1700	0.2180	28,837	+0.02(+9.00%)
Apr 21, 2022	0.2350	0.2498	0.1800	0.2000	76,507	-0.05(-20.00%)
Apr 20, 2022	0.1800	0.2654	0.1700	0.2500	206,006	+0.07(+38.89%)
Apr 19, 2022	0.1750	0.1885	0.1750	0.1800	68,937	+0.01(+5.88%)
Apr 18, 2022	0.1639	0.1900	0.1600	0.1700	52,880	-0.01(-5.56%)
Apr 14, 2022	0.2000	0.2000	0.1700	0.1800	29,168	-0.02(-10.00%)
Apr 13, 2022	0.2200	0.2200	0.1900	0.2000	39,485	-0.02(-9.09%)
Apr 12, 2022	0.2206	0.2400	0.1632	0.2200	139,777	-0.01(-4.35%)
Apr 11, 2022	0.2700	0.2700	0.2110	0.2300	77,428	-0.02(-8.00%)
Apr 08, 2022	0.2770	0.2770	0.2500	0.2500	11,181	-0.04(-13.49%)
Apr 07, 2022	0.2500	0.2890	0.2500	0.2890	13,091	-0.00(-0.31%)
Apr 06, 2022	0.2760	0.2899	0.2510	0.2899	6,366	+0.00(+0.00%)
Apr 05, 2022	0.2899	0.2899	0.2899	0.2899	1,425	-0.00(-0.03%)
Apr 04, 2022	0.2500	0.2950	0.2500	0.2900	7,691	+0.04(+16.00%)

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.