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 (%)
Apr 30, 2020 0.0870 0.0950 0.0870 0.0950 500 -0.01(-8.21%)
Apr 29, 2020 0.0860 0.1036 0.0705 0.1035 94,889 +0.01(+8.95%)
Apr 28, 2020 0.1034 0.1034 0.0950 0.0950 5,100 +0.00(+3.26%)
Apr 27, 2020 0.0920 0.0920 0.0920 0.0920 143 +0.00(+2.79%)
Apr 24, 2020 0.1035 0.1035 0.0703 0.0895 43,400 +0.00(+0.00%)
Apr 23, 2020 0.1100 0.1100 0.0702 0.0895 55,577 -0.03(-25.29%)
Apr 22, 2020 0.0890 0.1198 0.0701 0.1198 57,800 +0.03(+34.61%)
Apr 20, 2020 0.0890 0.0890 0.0890 0 +0.01(+11.81%)
Apr 17, 2020 0.0880 0.0880 0.0701 0.0796 5,000 -0.01(-10.56%)
Apr 16, 2020 0.0890 0.0890 0.0890 0.0890 127 +0.00(+4.71%)
Apr 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 13, 2020 0.0900 0.0900 0.0750 0.0900 772 +0.00(+1.12%)
Apr 09, 2020 0.0890 0.0890 0.0890 0.0890 1,000 -0.00(-0.56%)
Apr 08, 2020 0.0700 0.1000 0.0700 0.0895 28,891 -0.01(-10.50%)
Apr 07, 2020 0.0899 0.1000 0.0700 0.1000 22,736 +0.01(+12.36%)
Apr 06, 2020 0.0799 0.0890 0.0600 0.0890 1,567 +0.01(+11.39%)
Apr 02, 2020 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Apr 01, 2020 0.0900 0.0900 0.0900 24 +0.00(+0.00%)
Mar 31, 2020 0.0999 0.0999 0.0700 0.0900 3,274 +0.01(+12.50%)
Mar 30, 2020 0.0990 0.0990 0.0800 0.0800 32,622 -0.02(-20.00%)
Mar 27, 2020 0.0700 0.1000 0.0700 0.1000 2,700 +0.00(+1.01%)
Mar 26, 2020 0.0900 0.0990 0.0731 0.0990 38,650 -0.00(-1.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.1000 10,563 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.1000 1,434 +0.00(+0.10%)
Mar 23, 2020 0.0800 0.1000 0.0700 0.0999 28,167 +0.03(+42.71%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0700 43,100 -0.03(-30.00%)
Mar 19, 2020 0.1100 0.1100 0.0900 0.1000 67,152 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1399 0.0900 0.1000 16,400 -0.01(-9.09%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1100 13,895 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Mar 13, 2020 0.0996 0.1100 0.0996 0.1100 300 +0.02(+22.22%)
Mar 12, 2020 0.1055 0.1055 0.0900 0.0900 70,632 -0.02(-14.69%)
Mar 11, 2020 0.1250 0.1306 0.1011 0.1055 64,000 -0.03(-24.64%)
Mar 10, 2020 0.1250 0.1400 0.1250 0.1400 3,000 +0.01(+9.38%)
Mar 09, 2020 0.1250 0.1400 0.1250 0.1280 12,567 -0.02(-14.67%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Mar 05, 2020 0.1211 0.1500 0.1211 0.1500 6,664 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1500 0.1213 0.1500 7,200 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 27, 2020 0.1500 0.1500 0.1234 0.1300 95,558 -0.02(-13.33%)
Feb 26, 2020 0.1401 0.1500 0.1301 0.1500 35,986 +0.01(+7.14%)
Feb 25, 2020 0.1411 0.1500 0.1400 0.1400 72,100 -0.00(-0.78%)
Feb 24, 2020 0.1500 0.1500 0.1411 0.1411 33,753 -0.02(-11.76%)
Feb 20, 2020 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Feb 19, 2020 0.1600 0.1600 0.1600 0.1600 167 +0.02(+14.20%)
Feb 18, 2020 0.1451 0.1500 0.1401 0.1401 18,839 -0.01(-6.60%)
Feb 14, 2020 0.1600 0.1600 0.1500 0.1500 41,500 -0.01(-6.25%)
Feb 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2020 0.1600 0.1600 0.1600 0.1600 3,653 +0.00(+0.00%)
Feb 10, 2020 0.1600 0.1600 0.1451 0.1600 13,134 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1400 0.1600 2,367 +0.00(+0.00%)
Feb 04, 2020 0.1451 0.1600 0.1451 0.1600 5,172 +0.00(+0.00%)
Feb 03, 2020 0.1451 0.1600 0.1451 0.1600 20,100 +0.00(+0.00%)
Jan 31, 2020 0.1451 0.1600 0.1451 0.1600 10,200 +0.00(+0.00%)
Jan 30, 2020 0.1600 0.1600 0.1485 0.1600 4,300 +0.00(+0.00%)
Jan 29, 2020 0.1700 0.1700 0.1400 0.1600 19,925 -0.01(-5.88%)
Jan 28, 2020 0.1600 0.1700 0.1526 0.1700 1,950 +0.02(+13.33%)
Jan 27, 2020 0.1599 0.1600 0.1450 0.1500 48,894 -0.01(-3.23%)
Jan 23, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.64%)
Jan 22, 2020 0.1600 0.1600 0.1401 0.1401 8,314 -0.02(-12.44%)
Jan 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.1600 0.1600 7 +0.00(+0.00%)
Jan 15, 2020 0.1600 0.1600 0.1300 0.1600 53,033 -0.01(-5.88%)
Jan 14, 2020 0.1600 0.1700 0.1600 0.1700 25,050 -0.01(-5.50%)
Jan 13, 2020 0.1799 0.1799 0.1799 0.1799 262 +0.01(+5.82%)
Jan 10, 2020 0.1700 0.1799 0.1700 0.1700 31,600 -0.01(-6.85%)
Jan 09, 2020 0.1550 0.1825 0.1550 0.1825 101,723 +0.03(+16.24%)
Jan 08, 2020 0.1579 0.1579 0.1400 0.1570 100,376 +0.01(+4.67%)
Jan 07, 2020 0.1413 0.1500 0.1413 0.1500 41,800 +0.01(+7.14%)
Jan 06, 2020 0.1211 0.1400 0.1211 0.1400 71,079 +0.02(+15.61%)
Jan 03, 2020 0.1260 0.1499 0.1211 0.1211 10,700 -0.02(-12.25%)
Jan 02, 2020 0.1211 0.1500 0.1211 0.1380 36,503 +0.01(+6.15%)
Dec 31, 2019 0.1300 0.1499 0.1250 0.1300 124,300 -0.00(-1.96%)
Dec 30, 2019 0.1310 0.1350 0.1300 0.1326 29,967 -0.00(-1.78%)
Dec 27, 2019 0.1320 0.1400 0.1320 0.1350 122,100 -0.01(-6.90%)
Dec 26, 2019 0.1400 0.1450 0.1350 0.1450 188,341 -0.01(-3.33%)
Dec 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.07%)
Dec 20, 2019 0.1500 0.1500 0.1499 0.1499 1,200 +0.00(+3.38%)
Dec 19, 2019 0.1400 0.1450 0.1400 0.1450 4,000 +0.00(+3.57%)
Dec 18, 2019 0.1400 0.1500 0.1400 0.1400 7,401 -0.00(-3.45%)
Dec 17, 2019 0.1400 0.1500 0.1400 0.1450 2,234 -0.01(-3.33%)
Dec 16, 2019 0.1450 0.1500 0.1400 0.1500 34,674 +0.01(+3.45%)
Dec 13, 2019 0.1500 0.1500 0.1450 0.1450 49,600 -0.01(-3.33%)
Dec 12, 2019 0.1450 0.1500 0.1450 0.1500 3,966 +0.00(+0.00%)
Dec 11, 2019 0.1400 0.1500 0.1400 0.1500 80,907 +0.01(+3.52%)
Dec 10, 2019 0.1320 0.1449 0.1320 0.1449 9,642 +0.00(+0.00%)
Dec 09, 2019 0.1307 0.1449 0.1307 0.1449 12,109 +0.01(+4.85%)
Dec 06, 2019 0.1382 0.1382 0.1314 0.1382 2,600 -0.00(-1.29%)
Dec 05, 2019 0.1358 0.1420 0.1300 0.1400 69,868 +0.01(+6.46%)
Dec 04, 2019 0.1315 0.1500 0.1315 0.1315 24,166 -0.02(-12.33%)
Dec 03, 2019 0.1315 0.1500 0.1315 0.1500 750 +0.00(+0.00%)
Dec 02, 2019 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 +0.01(+6.61%)
Nov 26, 2019 0.1407 0.1407 0.1407 67 +0.00(+0.00%)
Nov 25, 2019 0.1312 0.1500 0.1312 0.1407 3,783 -0.01(-6.07%)
Nov 22, 2019 0.1303 0.1500 0.1300 0.1498 42,900 -0.00(-0.13%)
Nov 20, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2019 0.1500 0.1500 0.1500 0.1500 6,600 +0.00(+0.00%)
Nov 14, 2019 0.1402 0.1500 0.1400 0.1500 68,048 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1500 0.1401 0.1500 2,100 +0.00(+0.00%)
Nov 11, 2019 0.1700 0.1700 0.1401 0.1500 65,097 -0.01(-6.25%)
Nov 08, 2019 0.1551 0.1700 0.1551 0.1600 43,500 -0.01(-5.88%)
Nov 06, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 05, 2019 0.1401 0.1700 0.1401 0.1700 1,393 -0.01(-5.29%)
Nov 04, 2019 0.1401 0.1795 0.1401 0.1795 2,952 -0.00(-0.28%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 900 +0.00(+0.28%)
Oct 31, 2019 0.1800 0.1800 0.1598 0.1795 1,290 +0.02(+12.19%)
Oct 30, 2019 0.1700 0.1700 0.1600 0.1600 48,660 -0.01(-5.88%)
Oct 28, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 25, 2019 0.1445 0.1550 0.1445 0.1550 600 -0.02(-8.82%)
Oct 24, 2019 0.1525 0.1700 0.1525 0.1700 1,500 +0.00(+0.00%)
Oct 23, 2019 0.1700 0.1700 0.1700 24 +0.00(+0.00%)
Oct 22, 2019 0.1311 0.1700 0.1311 0.1700 17,784 +0.00(+0.06%)
Oct 21, 2019 0.1699 0.1699 0.1314 0.1699 4,834 +0.00(+0.00%)
Oct 18, 2019 0.1302 0.1699 0.1302 0.1699 48,200 +0.03(+25.85%)
Oct 17, 2019 0.1700 0.1700 0.1350 0.1350 17,967 -0.04(-20.59%)
Oct 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 14, 2019 0.1510 0.1700 0.1500 0.1700 2,301 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 04, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 03, 2019 0.1600 0.1600 0.1600 0.1600 146 -0.02(-11.11%)
Oct 02, 2019 0.1700 0.1800 0.1700 0.1800 24,936 +0.01(+5.88%)
Oct 01, 2019 0.1700 0.1700 0.1700 0.1700 250 +0.01(+6.25%)
Sep 30, 2019 0.1600 0.1700 0.1600 0.1600 49,850 +0.00(+0.00%)
Sep 27, 2019 0.1600 0.1600 0.1480 0.1600 1,800 +0.00(+0.00%)
Sep 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 23, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 20, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+5.92%)
Sep 19, 2019 0.1605 0.1605 0.1605 0.1605 2,100 +0.00(+0.00%)
Sep 18, 2019 0.1600 0.1605 0.1600 0.1605 38,000 -0.01(-5.59%)
Sep 17, 2019 0.1605 0.1700 0.1605 0.1700 2,745 +0.00(+0.00%)
Sep 16, 2019 0.1600 0.1700 0.1600 0.1700 3,050 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1700 0.1500 0.1700 29,500 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 09, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.02(+9.68%)
Sep 05, 2019 0.1401 0.1550 0.1400 0.1550 6,692 -0.02(-8.82%)
Sep 04, 2019 0.1490 0.1700 0.1400 0.1700 23,500 +0.00(+0.00%)
Sep 03, 2019 0.1550 0.1700 0.1550 0.1700 1,500 +0.00(+0.00%)
Aug 29, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 28, 2019 0.1575 0.1700 0.1575 0.1700 635 -0.01(-5.56%)
Aug 27, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 13 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.1825 0.1415 0.1800 121,700 +0.00(+0.00%)
Aug 22, 2019 0.1425 0.1800 0.1425 0.1800 9,700 +0.01(+9.09%)
Aug 21, 2019 0.1600 0.1700 0.1600 0.1650 43,200 +0.00(+3.00%)
Aug 20, 2019 0.1450 0.1799 0.1321 0.1602 82,467 -0.01(-4.93%)
Aug 19, 2019 0.1400 0.1800 0.1400 0.1685 74,733 -0.01(-6.39%)
Aug 16, 2019 0.1400 0.1800 0.1400 0.1800 35,800 +0.02(+12.43%)
Aug 15, 2019 0.1400 0.1800 0.1400 0.1601 23,201 -0.02(-11.06%)
Aug 14, 2019 0.1410 0.1800 0.1410 0.1800 12,500 +0.00(+0.00%)
Aug 12, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 09, 2019 0.1410 0.1800 0.1410 0.1800 2,100 +0.01(+5.88%)
Aug 08, 2019 0.1800 0.1800 0.1700 0.1700 9,300 +0.01(+5.92%)
Aug 07, 2019 0.1700 0.1700 0.1605 0.1605 4,133 -0.01(-5.59%)
Aug 06, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 05, 2019 0.1555 0.1700 0.1555 0.1700 1,952 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1700 0.1600 0.1700 11,000 +0.01(+6.25%)
Aug 01, 2019 0.1500 0.1600 0.1400 0.1600 11,500 +0.02(+10.34%)
Jul 31, 2019 0.1320 0.1600 0.1320 0.1450 65,633 -0.04(-21.62%)
Jul 30, 2019 0.1850 0.1850 0.1850 0.1850 1,020 +0.03(+22.52%)
Jul 29, 2019 0.1600 0.1700 0.1321 0.1510 30,622 -0.02(-11.18%)
Jul 26, 2019 0.1505 0.1700 0.1505 0.1700 5,400 +0.00(+0.00%)
Jul 25, 2019 0.1598 0.1700 0.1505 0.1700 92,428 +0.02(+9.68%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 4,395 +0.00(+0.00%)
Jul 23, 2019 0.1550 0.1550 0.1310 0.1550 6,057 -0.00(-3.06%)
Jul 22, 2019 0.1599 0.1599 0.1599 11 +0.00(+0.00%)
Jul 19, 2019 0.1450 0.1599 0.1450 0.1599 10,000 -0.00(-0.06%)
Jul 18, 2019 0.1450 0.1600 0.1450 0.1600 1,334 +0.00(+0.00%)
Jul 17, 2019 0.1600 0.1600 0.1600 0.1600 1,800 +0.00(+0.00%)
Jul 15, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jul 12, 2019 0.1420 0.1590 0.1420 0.1590 4,300 -0.00(-0.63%)
Jul 11, 2019 0.1600 0.1600 0.1230 0.1600 5,000 +0.00(+0.00%)
Jul 10, 2019 0.1210 0.1600 0.1210 0.1600 3,300 +0.02(+14.29%)
Jul 09, 2019 0.1450 0.1450 0.1200 0.1400 23,425 +0.01(+5.66%)
Jul 08, 2019 0.1200 0.1325 0.1200 0.1325 1,154 -0.03(-16.88%)
Jul 05, 2019 0.1484 0.1594 0.1484 0.1594 2,000 +0.02(+13.86%)
Jul 03, 2019 0.1300 0.1400 0.1300 0.1400 4,000 +0.01(+3.70%)
Jul 02, 2019 0.1350 0.1350 0.1300 0.1350 64,409 -0.01(-3.57%)
Jul 01, 2019 0.1400 0.1400 0.1353 0.1400 4,900 +0.00(+0.00%)
Jun 28, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.1400 0.1400 1,700 -0.00(-3.45%)
Jun 25, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 24, 2019 0.1400 0.1450 0.1300 0.1450 34,126 +0.00(+0.00%)
Jun 21, 2019 0.1375 0.1450 0.1300 0.1450 45,500 +0.00(+0.00%)
Jun 20, 2019 0.1547 0.1547 0.1400 0.1450 74,500 -0.01(-9.03%)
Jun 19, 2019 0.1528 0.1594 0.1500 0.1594 6,199 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1700 0.1500 0.1594 4,300 +0.00(+0.00%)
Jun 17, 2019 0.1450 0.1594 0.1450 0.1594 10,000 +0.00(+0.00%)
Jun 14, 2019 0.1547 0.1594 0.1455 0.1594 230,900 -0.00(-0.38%)
Jun 13, 2019 0.1509 0.1800 0.1405 0.1600 43,100 +0.02(+18.52%)
Jun 12, 2019 0.1740 0.1800 0.1350 0.1350 48,796 -0.04(-25.00%)
Jun 10, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 07, 2019 0.1500 0.1700 0.1500 0.1600 12,000 +0.00(+0.00%)
Jun 06, 2019 0.1770 0.1770 0.1500 0.1600 16,531 +0.01(+5.89%)
Jun 05, 2019 0.1800 0.1800 0.1511 0.1511 3,000 -0.01(-5.56%)
Jun 04, 2019 0.1800 0.1800 0.1508 0.1600 13,600 -0.00(-2.44%)
Jun 03, 2019 0.1800 0.1800 0.1640 0.1640 23,000 -0.01(-3.53%)
May 31, 2019 0.1610 0.1705 0.1610 0.1700 12,000 -0.01(-8.11%)
May 30, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 28, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 24, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+4.35%)
May 23, 2019 0.1725 0.1725 0.1725 0.1725 2,000 +0.00(+1.47%)
May 22, 2019 0.1800 0.1800 0.1561 0.1700 59,127 -0.01(-5.29%)
May 21, 2019 0.1600 0.1850 0.1600 0.1795 8,350 -0.01(-2.97%)
May 20, 2019 0.1850 0.1850 0.1850 0.1850 2,300 +0.00(+0.00%)
May 17, 2019 0.1850 0.1850 0.1800 0.1850 6,700 +0.00(+0.27%)
May 16, 2019 0.1750 0.1850 0.1750 0.1845 13,100 +0.03(+17.14%)
May 15, 2019 0.1500 0.1575 0.1500 0.1575 11,001 -0.02(-12.01%)
May 14, 2019 0.1595 0.1790 0.1400 0.1790 16,606 +0.02(+12.23%)
May 13, 2019 0.1799 0.1799 0.1450 0.1595 206,675 +0.01(+3.57%)
May 10, 2019 0.1618 0.1618 0.1540 0.1540 4,900 -0.03(-16.76%)
May 09, 2019 0.1541 0.1850 0.1541 0.1850 489 +0.01(+5.71%)
May 08, 2019 0.1850 0.1850 0.1750 0.1750 1,266 +0.00(+0.00%)
May 06, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 03, 2019 0.1680 0.1700 0.1680 0.1700 6,000 -0.01(-4.23%)
May 02, 2019 0.1800 0.1800 0.1506 0.1775 35,117 +0.01(+4.11%)
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.