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 (%)
May 31, 2022 0.1690 0.1700 0.1600 0.1650 43,300 -0.00(-0.60%)
May 27, 2022 0.1650 0.1660 0.1650 0.1660 7,677 +0.00(+0.61%)
May 26, 2022 0.1700 0.1700 0.1601 0.1650 30,767 -0.00(-1.49%)
May 25, 2022 0.1656 0.1686 0.1601 0.1675 40,467 +0.00(+1.76%)
May 24, 2022 0.1749 0.1749 0.1646 0.1646 28,200 -0.01(-5.94%)
May 23, 2022 0.1819 0.1900 0.1750 0.1750 162,587 -0.01(-5.41%)
May 20, 2022 0.1945 0.1945 0.1720 0.1850 109,085 -0.01(-2.63%)
May 19, 2022 0.1900 0.1987 0.1800 0.1900 36,000 -0.01(-4.38%)
May 18, 2022 0.1989 0.2041 0.1801 0.1987 58,380 +0.02(+10.39%)
May 17, 2022 0.1998 0.1998 0.1800 0.1800 53,000 -0.01(-4.00%)
May 16, 2022 0.1800 0.1950 0.1800 0.1875 45,615 -0.01(-3.85%)
May 13, 2022 0.1950 0.1950 0.1900 0.1950 20,469 +0.01(+2.63%)
May 12, 2022 0.1801 0.1900 0.1800 0.1900 81,226 +0.01(+5.50%)
May 11, 2022 0.1860 0.1920 0.1801 0.1801 18,517 -0.01(-6.00%)
May 10, 2022 0.2196 0.2196 0.1820 0.1916 46,160 -0.01(-3.96%)
May 09, 2022 0.2005 0.2290 0.1700 0.1995 240,988 +0.01(+4.72%)
May 06, 2022 0.1877 0.2124 0.1852 0.1905 10,595 -0.04(-18.66%)
May 05, 2022 0.2003 0.2342 0.1851 0.2342 99,526 +0.02(+10.63%)
May 04, 2022 0.2246 0.2246 0.2001 0.2117 5,894 -0.04(-15.25%)
May 03, 2022 0.2000 0.2695 0.1750 0.2498 62,061 +0.05(+24.90%)
May 02, 2022 0.1803 0.2000 0.1605 0.2000 5,825 -0.01(-4.35%)
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%)
Apr 01, 2022 0.2900 0.2950 0.2400 0.2500 42,499 -0.04(-15.25%)
Mar 31, 2022 0.2940 0.2950 0.2685 0.2950 67,695 +0.00(+0.00%)
Mar 30, 2022 0.2950 0.2950 0.2650 0.2950 9,051 +0.01(+5.24%)
Mar 29, 2022 0.2700 0.2803 0.2600 0.2803 5,394 +0.01(+3.81%)
Mar 28, 2022 0.2700 0.2700 0.2500 0.2700 37,900 +0.00(+0.37%)
Mar 25, 2022 0.2601 0.2690 0.2400 0.2690 27,475 +0.02(+7.17%)
Mar 24, 2022 0.2948 0.2948 0.2510 0.2510 47,796 -0.01(-4.49%)
Mar 23, 2022 0.3099 0.3099 0.2316 0.2628 63,138 -0.05(-15.17%)
Mar 22, 2022 0.2750 0.3099 0.2700 0.3098 44,825 -0.00(-0.03%)
Mar 21, 2022 0.2999 0.3100 0.2401 0.3099 35,415 +0.04(+14.78%)
Mar 18, 2022 0.2700 0.2999 0.2400 0.2700 53,232 -0.03(-9.97%)
Mar 17, 2022 0.2980 0.3000 0.2700 0.2999 21,515 -0.02(-6.13%)
Mar 16, 2022 0.2900 0.3195 0.2900 0.3195 12,767 +0.01(+3.36%)
Mar 15, 2022 0.2810 0.3091 0.2705 0.3091 28,679 -0.02(-6.33%)
Mar 14, 2022 0.3200 0.3300 0.2807 0.3300 57,587 +0.01(+3.13%)
Mar 11, 2022 0.2806 0.3299 0.2806 0.3200 35,361 +0.02(+6.67%)
Mar 10, 2022 0.3444 0.3444 0.2805 0.3000 43,584 -0.00(-0.99%)
Mar 09, 2022 0.3000 0.3102 0.3000 0.3030 8,980 -0.01(-2.26%)
Mar 08, 2022 0.3000 0.3444 0.3000 0.3100 34,206 -0.01(-3.28%)
Mar 07, 2022 0.3100 0.3595 0.2900 0.3205 129,044 +0.02(+6.83%)
Mar 04, 2022 0.3200 0.3400 0.2770 0.3000 150,906 +0.00(+0.50%)
Mar 03, 2022 0.3000 0.3595 0.2885 0.2985 14,678 +0.00(+0.67%)
Mar 02, 2022 0.3150 0.3150 0.2900 0.2965 10,085 -0.02(-7.34%)
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.