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, 2018 0.3800 0.3800 0.3800 0.3800 17,900 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3850 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 26, 2018 0.3700 0.3800 0.3700 0.3800 33,662 +0.01(+3.26%)
Apr 25, 2018 0.3600 0.3710 0.3500 0.3680 9,005 -0.01(-3.16%)
Apr 24, 2018 0.3880 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Apr 23, 2018 0.3895 0.3990 0.3800 0.3800 20,000 -0.01(-2.41%)
Apr 20, 2018 0.3850 0.3896 0.3850 0.3894 7,000 +0.00(+1.14%)
Apr 19, 2018 0.3879 0.3879 0.3700 0.3850 21,908 +0.03(+6.94%)
Apr 18, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-4.00%)
Apr 17, 2018 0.3500 0.3800 0.3500 0.3750 39,975 -0.00(-1.06%)
Apr 16, 2018 0.3800 0.3896 0.3700 0.3790 28,720 +0.00(+1.07%)
Apr 13, 2018 0.3600 0.3799 0.3400 0.3750 158,219 -0.01(-1.32%)
Apr 12, 2018 0.4049 0.4049 0.3800 0.3800 34,760 -0.02(-5.00%)
Apr 11, 2018 0.4000 0.4140 0.3900 0.4000 26,350 +0.01(+2.56%)
Apr 10, 2018 0.4000 0.4144 0.3900 0.3900 86,950 -0.02(-4.88%)
Apr 09, 2018 0.4199 0.4300 0.4100 0.4100 35,300 -0.01(-2.84%)
Apr 06, 2018 0.4280 0.4300 0.4100 0.4220 18,600 +0.01(+2.93%)
Apr 05, 2018 0.4100 0.4400 0.4100 0.4100 22,722 +0.00(+0.00%)
Apr 04, 2018 0.4500 0.4500 0.4100 0.4100 51,725 -0.01(-2.38%)
Apr 03, 2018 0.4400 0.4400 0.4200 0.4200 52,300 -0.02(-4.55%)
Apr 02, 2018 0.4480 0.4500 0.4400 0.4400 107,473 +0.00(+0.46%)
Mar 29, 2018 0.4380 0.4380 0.4380 0 -0.06(-12.40%)
Mar 28, 2018 0.4800 0.5000 0.4800 0.5000 17,850 +0.01(+2.04%)
Mar 27, 2018 0.4890 0.4900 0.4800 0.4900 14,600 +0.00(+0.00%)
Mar 26, 2018 0.4900 0.4900 0.4811 0.4900 15,619 +0.00(+0.00%)
Mar 23, 2018 0.5000 0.5089 0.4900 0.4900 21,350 -0.01(-2.00%)
Mar 22, 2018 0.5040 0.5090 0.5000 0.5000 4,687 +0.00(+0.00%)
Mar 21, 2018 0.5000 0.5100 0.5000 0.5000 14,328 -0.01(-0.99%)
Mar 20, 2018 0.5001 0.5050 0.5000 0.5050 6,000 -0.01(-0.98%)
Mar 19, 2018 0.5200 0.5200 0.5000 0.5100 12,834 +0.01(+2.00%)
Mar 16, 2018 0.4980 0.5000 0.4980 0.5000 43,129 -0.03(-5.66%)
Mar 15, 2018 0.5150 0.5300 0.5090 0.5300 14,367 +0.05(+9.28%)
Mar 14, 2018 0.5300 0.5300 0.4850 0.4850 21,226 -0.04(-8.32%)
Mar 13, 2018 0.5100 0.5290 0.5100 0.5290 1,300 +0.02(+3.73%)
Mar 12, 2018 0.5300 0.5300 0.4910 0.5100 107,000 -0.02(-3.77%)
Mar 09, 2018 0.5399 0.5399 0.5200 0.5300 30,250 -0.01(-1.83%)
Mar 08, 2018 0.5300 0.5399 0.5210 0.5399 13,481 +0.01(+1.87%)
Mar 07, 2018 0.5300 0.5300 0.5300 0.5300 3,039 -0.01(-0.93%)
Mar 06, 2018 0.5150 0.5350 0.5150 0.5350 14,570 +0.03(+4.90%)
Mar 05, 2018 0.5100 0.5200 0.5100 0.5100 4,311 +0.00(+0.00%)
Mar 02, 2018 0.5100 0.5100 0.5100 0.5100 360 +0.00(+0.00%)
Mar 01, 2018 0.5238 0.5350 0.5100 0.5100 2,464 -0.03(-4.67%)
Feb 28, 2018 0.5300 0.5350 0.5300 0.5350 21,100 +0.00(+0.00%)
Feb 27, 2018 0.5200 0.5350 0.5190 0.5350 14,172 +0.03(+4.90%)
Feb 26, 2018 0.5342 0.5350 0.5100 0.5100 9,636 -0.03(-4.67%)
Feb 23, 2018 0.5330 0.5350 0.5330 0.5350 3,000 +0.00(+0.22%)
Feb 22, 2018 0.5330 0.5350 0.5330 0.5339 5,175 +0.00(+0.73%)
Feb 21, 2018 0.5250 0.5320 0.5250 0.5300 9,036 +0.01(+0.95%)
Feb 20, 2018 0.5000 0.5250 0.5000 0.5250 28,508 +0.00(+0.00%)
Feb 16, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Feb 15, 2018 0.5390 0.5390 0.5000 0.5250 99,497 -0.01(-0.94%)
Feb 14, 2018 0.5220 0.5300 0.5220 0.5300 700 +0.02(+3.92%)
Feb 13, 2018 0.5400 0.5400 0.5100 0.5100 67,661 -0.02(-3.77%)
Feb 12, 2018 0.5380 0.5400 0.5100 0.5300 40,884 +0.02(+4.74%)
Feb 09, 2018 0.5400 0.5400 0.5060 0.5060 5,429 -0.00(-0.78%)
Feb 08, 2018 0.5200 0.5250 0.5100 0.5100 47,840 +0.00(+0.79%)
Feb 07, 2018 0.5200 0.5060 0.5060 21,950 -0.01(-2.69%)
Feb 06, 2018 0.5160 0.5200 0.5150 0.5200 32,913 +0.00(+0.00%)
Feb 05, 2018 0.5160 0.5200 0.5160 0.5200 10,402 +0.00(+0.78%)
Feb 02, 2018 0.5550 0.5550 0.5160 0.5160 40,053 -0.04(-7.86%)
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.