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 +0.0001 (+0.90%)
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 (%)
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%)
Apr 03, 2017 0.5000 0.5000 0.4525 0.4700 265,106 -0.03(-6.00%)
Mar 31, 2017 0.4750 0.5000 0.4507 0.5000 125,235 +0.03(+6.38%)
Mar 30, 2017 0.5000 0.5000 0.4427 0.4700 191,177 -0.03(-6.00%)
Mar 29, 2017 0.4950 0.5000 0.4700 0.5000 96,465 +0.03(+6.38%)
Mar 28, 2017 0.4450 0.4700 0.4100 0.4700 234,118 +0.06(+14.63%)
Mar 27, 2017 0.4200 0.4200 0.4000 0.4100 36,172 -0.04(-8.89%)
Mar 24, 2017 0.4500 0.4500 0.4500 0.4500 100 +0.02(+4.65%)
Mar 23, 2017 0.4300 0.4300 0.4300 0.4300 100 +0.01(+2.38%)
Mar 22, 2017 0.4450 0.4450 0.4100 0.4200 4,900 +0.00(+0.00%)
Mar 21, 2017 0.4200 0.4200 0.4200 0.4200 400 +0.02(+5.00%)
Mar 20, 2017 0.2100 0.4082 0.2100 0.4000 25,984 -0.01(-2.44%)
Mar 17, 2017 0.4200 0.4300 0.4100 0.4100 39,771 -0.01(-1.20%)
Mar 16, 2017 0.4100 0.4300 0.4100 0.4150 4,135 -0.01(-1.19%)
Mar 15, 2017 0.4300 0.4300 0.4200 0.4200 36,400 -0.01(-2.33%)
Mar 14, 2017 0.4200 0.4300 0.4100 0.4300 53,434 +0.01(+2.38%)
Mar 13, 2017 0.4400 0.4400 0.4200 0.4200 30,474 -0.01(-1.18%)
Mar 10, 2017 0.4300 0.4300 0.4026 0.4250 8,250 +0.01(+1.19%)
Mar 09, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Mar 08, 2017 0.4300 0.4300 0.4200 0.4200 21,800 -0.01(-2.33%)
Mar 07, 2017 0.4200 0.4300 0.4200 0.4300 44,260 +0.02(+4.85%)
Mar 06, 2017 0.3800 0.4250 0.3800 0.4101 20,344 -0.04(-8.87%)
Mar 03, 2017 0.4480 0.4600 0.4001 0.4500 48,867 +0.00(+0.00%)
Mar 02, 2017 0.4400 0.4600 0.4300 0.4500 16,067 -0.01(-2.17%)
Mar 01, 2017 0.4192 0.4700 0.4100 0.4600 20,958 +0.02(+3.64%)
Feb 28, 2017 0.4300 0.4690 0.4300 0.4439 3,292 +0.01(+3.22%)
Feb 27, 2017 0.4303 0.4303 0.4300 0.4300 5,707 -0.05(-10.40%)
Feb 24, 2017 0.4500 0.4799 0.4302 0.4799 18,434 +0.05(+11.60%)
Feb 23, 2017 0.4027 0.4774 0.4027 0.4300 2,800 +0.01(+2.38%)
Feb 22, 2017 0.4200 0.4200 0.4200 0.4200 2,915 +0.00(+0.00%)
Feb 21, 2017 0.4160 0.4200 0.4160 0.4200 17,767 +0.00(+0.00%)
Feb 17, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Feb 16, 2017 0.4100 0.4100 0.4100 0.4100 3,500 -0.01(-2.36%)
Feb 15, 2017 0.4100 0.4199 0.4100 0.4199 2,700 +0.00(+0.00%)
Feb 14, 2017 0.4030 0.4499 0.4030 0.4199 54,831 -0.03(-6.69%)
Feb 13, 2017 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Feb 10, 2017 0.4800 0.4800 0.4500 0.4500 3,499 +0.05(+12.22%)
Feb 09, 2017 0.3999 0.4010 0.3999 0.4010 4,500 +0.00(+0.00%)
Feb 08, 2017 0.3800 0.4010 0.3800 0.4010 86,201 +0.00(+0.25%)
Feb 07, 2017 0.4001 0.4200 0.3703 0.4000 83,460 -0.02(-5.86%)
Feb 06, 2017 0.4100 0.4249 0.4000 0.4249 11,853 -0.01(-2.88%)
Feb 03, 2017 0.2500 0.4500 0.2500 0.4375 10,428 -0.01(-2.78%)
Feb 02, 2017 0.4500 0.4500 0.4455 0.4500 11,676 +0.00(+0.00%)
Feb 01, 2017 0.4400 0.4600 0.4300 0.4500 58,469 +0.03(+7.14%)
Jan 31, 2017 0.4221 0.4221 0.4150 0.4200 12,124 +0.00(+0.00%)
Jan 30, 2017 0.4200 0.4290 0.4200 0.4200 32,300 +0.00(+0.00%)
Jan 27, 2017 0.4250 0.4290 0.4000 0.4200 39,000 +0.01(+2.69%)
Jan 26, 2017 0.4223 0.4223 0.4020 0.4090 12,734 -0.02(-4.02%)
Jan 25, 2017 0.4025 0.4300 0.4000 0.4261 3,924 +0.00(+1.00%)
Jan 24, 2017 0.4025 0.4219 0.4025 0.4219 384 +0.02(+4.37%)
Jan 23, 2017 0.4100 0.4200 0.4042 0.4042 16,900 -0.02(-3.75%)
Jan 20, 2017 0.4200 0.4200 0.4200 0.4200 37,800 +0.00(+0.00%)
Jan 19, 2017 0.4200 0.4200 0.4200 0.4200 100 -0.01(-2.33%)
Jan 18, 2017 0.4387 0.4400 0.4300 0.4300 44,623 +0.01(+2.38%)
Jan 17, 2017 0.4200 0.4450 0.4200 0.4200 38,907 +0.00(+0.00%)
Jan 13, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 12, 2017 0.4300 0.4300 0.4290 0.4300 28,699 -0.03(-6.52%)
Jan 11, 2017 0.4300 0.4600 0.4200 0.4600 74,148 +0.00(+0.00%)
Jan 10, 2017 0.4400 0.4600 0.4200 0.4600 95,611 +0.00(+0.00%)
Jan 09, 2017 0.4400 0.4800 0.4301 0.4600 22,660 -0.01(-1.92%)
Jan 06, 2017 0.4400 0.4690 0.4400 0.4690 12,836 +0.00(+0.00%)
Jan 05, 2017 0.4646 0.4690 0.4500 0.4690 5,200 +0.00(+0.86%)
Jan 04, 2017 0.4690 0.4690 0.4650 0.4650 18,865 -0.00(-0.85%)
Jan 03, 2017 0.4400 0.4690 0.4400 0.4690 26,050 +0.02(+4.27%)
Dec 30, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.04%)
Dec 29, 2016 0.4293 0.4500 0.4293 0.4500 2,124 +0.00(+0.00%)
Dec 28, 2016 0.4400 0.4580 0.4400 0.4500 6,740 +0.04(+9.46%)
Dec 27, 2016 0.4160 0.4160 0.4111 0.4111 8,548 -0.04(-8.64%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 22, 2016 0.4000 0.4000 0.4000 0.4000 868 +0.00(+0.00%)
Dec 21, 2016 0.4000 0.4273 0.4000 0.4000 16,845 +0.00(+0.00%)
Dec 20, 2016 0.4300 0.4300 0.4000 0.4000 14,145 -0.04(-9.09%)
Dec 19, 2016 0.3900 0.4400 0.3900 0.4400 35,567 +0.03(+6.02%)
Dec 16, 2016 0.3912 0.4190 0.3912 0.4150 4,879 -0.00(-0.95%)
Dec 15, 2016 0.3975 0.4190 0.3975 0.4190 30,227 +0.02(+5.24%)
Dec 14, 2016 0.4100 0.4200 0.3975 0.3982 57,445 -0.03(-7.38%)
Dec 13, 2016 0.4150 0.4300 0.4100 0.4299 24,600 -0.02(-4.25%)
Dec 12, 2016 0.4151 0.4490 0.4151 0.4490 1,000 +0.00(+0.00%)
Dec 09, 2016 0.4490 0.4490 0.4151 0.4490 7,487 +0.00(+0.02%)
Dec 08, 2016 0.4200 0.4489 0.4175 0.4489 48,899 +0.03(+6.25%)
Dec 07, 2016 0.4225 0.4229 0.4225 0.4225 11,001 +0.00(+0.00%)
Dec 06, 2016 0.4300 0.4600 0.4225 0.4225 17,767 -0.03(-6.11%)
Dec 05, 2016 0.4500 0.4500 0.4500 0.4500 12,800 -0.03(-6.25%)
Dec 01, 2016 0.4800 0.4800 0.4800 67 +0.03(+6.67%)
Nov 30, 2016 0.4410 0.4500 0.4410 0.4500 16,367 -0.02(-4.26%)
Nov 29, 2016 0.4200 0.4700 0.4200 0.4700 1,612 +0.02(+4.21%)
Nov 28, 2016 0.4586 0.4700 0.4510 0.4510 11,576 -0.02(-4.45%)
Nov 25, 2016 0.4720 0.4720 0.4720 0.4720 11,500 +0.00(+0.00%)
Nov 23, 2016 0.4720 0.4720 0.4720 0 -0.01(-2.32%)
Nov 21, 2016 0.4832 0.4832 0.4832 27 -0.00(-0.66%)
Nov 18, 2016 0.4708 0.4865 0.4708 0.4865 18,825 +0.01(+1.34%)
Nov 17, 2016 0.4820 0.4820 0.4620 0.4800 2,575 +0.03(+6.40%)
Nov 16, 2016 0.4500 0.4880 0.4500 0.4511 18,552 -0.04(-7.94%)
Nov 15, 2016 0.4501 0.5000 0.4500 0.4900 80,981 -0.01(-1.01%)
Nov 14, 2016 0.4600 0.4950 0.4600 0.4950 11,205 +0.00(+0.00%)
Nov 11, 2016 0.4950 0.4950 0.4601 0.4950 20,200 +0.00(+0.00%)
Nov 10, 2016 0.4900 0.4950 0.4775 0.4950 39,101 +0.03(+7.61%)
Nov 08, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 07, 2016 0.4831 0.4831 0.4401 0.4600 22,634 -0.02(-5.15%)
Nov 04, 2016 0.4581 0.4850 0.4187 0.4850 23,950 +0.03(+7.78%)
Nov 03, 2016 0.4500 0.4500 0.4186 0.4500 15,750 +0.02(+5.44%)
Nov 02, 2016 0.4610 0.4900 0.4030 0.4268 32,501 -0.04(-9.19%)
Nov 01, 2016 0.4500 0.4900 0.4500 0.4700 6,184 -0.02(-4.06%)
Oct 31, 2016 0.4145 0.4900 0.4145 0.4899 7,769 -0.00(-0.02%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 11,433 +0.02(+4.28%)
Oct 27, 2016 0.4500 0.4699 0.4500 0.4699 3,875 -0.02(-4.10%)
Oct 26, 2016 0.4800 0.4900 0.4800 0.4900 12,904 +0.00(+0.00%)
Oct 25, 2016 0.4400 0.4900 0.4400 0.4900 4,704 +0.01(+2.08%)
Oct 24, 2016 0.4800 0.4800 0.4600 0.4800 11,500 +0.00(+0.00%)
Oct 21, 2016 0.4800 0.4800 0.4600 0.4800 8,588 +0.00(+0.00%)
Oct 20, 2016 0.3665 0.4800 0.3330 0.4800 48,285 +0.08(+20.00%)
Oct 19, 2016 0.4000 0.4000 0.3330 0.4000 2,994 +0.00(+0.00%)
Oct 18, 2016 0.4000 0.4000 0.4000 0.4000 14,250 +0.00(+0.00%)
Oct 17, 2016 0.3484 0.4000 0.3484 0.4000 1,866 +0.00(+0.03%)
Oct 14, 2016 0.3775 0.3999 0.3200 0.3999 49,201 -0.05(-11.13%)
Oct 12, 2016 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 10, 2016 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Oct 07, 2016 0.3910 0.4600 0.3910 0.4600 2,200 +0.00(+0.00%)
Oct 06, 2016 0.4600 0.4600 0.4600 0.4600 400 +0.05(+13.27%)
Oct 04, 2016 0.4061 0.4061 0.4061 14 -0.05(-11.70%)
Oct 03, 2016 0.4599 0.4599 0.4599 0.4599 0 +0.00(+0.52%)
Sep 30, 2016 0.4575 0.4575 0.4575 0.4575 0 +0.00(+0.00%)
Sep 29, 2016 0.4575 0.4575 0.4575 0.4575 1,000 -0.00(-0.54%)
Sep 28, 2016 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 27, 2016 0.4300 0.4600 0.3750 0.4600 5,452 -0.03(-6.12%)
Sep 26, 2016 0.4010 0.4900 0.4010 0.4900 7,634 +0.04(+8.89%)
Sep 23, 2016 0.3300 0.4500 0.3300 0.4500 22,888 -0.01(-2.17%)
Sep 22, 2016 0.3750 0.4600 0.3750 0.4600 754 +0.00(+0.00%)
Sep 21, 2016 0.3725 0.4600 0.3725 0.4600 15,613 -0.03(-6.12%)
Sep 20, 2016 0.2900 0.4900 0.2900 0.4900 17,806 +0.10(+25.64%)
Sep 16, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 15, 2016 0.3500 0.3900 0.3500 0.3900 9,334 +0.04(+11.43%)
Sep 14, 2016 0.3412 0.3500 0.3050 0.3500 106,126 -0.01(-2.78%)
Sep 13, 2016 0.3791 0.3900 0.3600 0.3600 9,962 -0.03(-8.16%)
Sep 12, 2016 0.3300 0.3920 0.3040 0.3920 32,833 -0.10(-20.00%)
Sep 09, 2016 0.4500 0.4900 0.3568 0.4900 2,321 +0.11(+28.95%)
Sep 08, 2016 0.3800 0.3800 0.3800 0.3800 3,167 +0.00(+0.00%)
Sep 07, 2016 0.3010 0.3800 0.3010 0.3800 5,767 +0.00(+0.00%)
Sep 06, 2016 0.3059 0.3800 0.3059 0.3800 2,518 +0.01(+3.70%)
Sep 02, 2016 0.3664 0.3664 0.3664 0 -0.01(-3.57%)
Sep 01, 2016 0.3800 0.4800 0.3800 0.3800 9,000 -0.04(-9.52%)
Aug 31, 2016 0.3800 0.4200 0.3800 0.4200 5,197 +0.00(+0.00%)
Aug 30, 2016 0.3500 0.4800 0.3500 0.4200 38,766 -0.07(-14.29%)
Aug 29, 2016 0.4879 0.4900 0.3130 0.4900 21,060 +0.00(+0.20%)
Aug 26, 2016 0.4439 0.4890 0.4439 0.4890 11,605 +0.09(+23.80%)
Aug 25, 2016 0.4600 0.4900 0.3950 0.3950 26,181 -0.07(-14.13%)
Aug 24, 2016 0.4600 0.4600 0.4600 0.4600 1,366 -0.02(-4.17%)
Aug 23, 2016 0.4800 0.4800 0.3750 0.4800 1,085 +0.03(+6.67%)
Aug 22, 2016 0.4500 0.4500 0.4500 0.4500 4,060 -0.04(-8.16%)
Aug 19, 2016 0.4899 0.4900 0.4899 0.4900 3,435 +0.00(+0.00%)
Aug 18, 2016 0.4670 0.4900 0.3600 0.4900 8,667 -0.01(-2.00%)
Aug 17, 2016 0.5000 0.5000 0.5000 0.5000 102 +0.10(+25.00%)
Aug 16, 2016 0.4700 0.5000 0.3010 0.4000 33,300 -0.06(-13.04%)
Aug 15, 2016 0.4200 0.4600 0.3900 0.4600 18,217 +0.06(+15.00%)
Aug 12, 2016 0.3999 0.4000 0.3999 0.4000 2,006 +0.05(+14.29%)
Aug 11, 2016 0.3500 0.3500 0.3500 0.3500 4,654 -0.05(-12.50%)
Aug 10, 2016 0.3600 0.4000 0.3230 0.4000 7,337 +0.00(+0.00%)
Aug 09, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+10.34%)
Aug 08, 2016 0.3900 0.3900 0.3625 0.3625 2,930 +0.06(+20.83%)
Aug 05, 2016 0.3000 0.3000 0.3000 0.3000 3,762 -0.02(-6.45%)
Aug 04, 2016 0.2976 0.3207 0.2976 0.3207 3,685 +0.03(+9.03%)
Aug 03, 2016 0.2830 0.2942 0.2700 0.2942 6,208 -0.11(-26.46%)
Aug 02, 2016 0.3200 0.4000 0.2500 0.4000 10,128 +0.08(+25.04%)
Aug 01, 2016 0.3000 0.3500 0.3000 0.3199 11,734 -0.07(-17.97%)
Jul 29, 2016 0.4000 0.4000 0.3000 0.3900 16,116 -0.01(-2.50%)
Jul 28, 2016 0.4900 0.4900 0.4000 0.4000 10,352 -0.10(-20.00%)
Jul 27, 2016 0.5155 0.5155 0.5000 0.5000 350 -0.05(-9.09%)
Jul 26, 2016 0.3100 0.5900 0.3100 0.5500 4,681 +0.25(+83.33%)
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.