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 (%)
Jun 30, 2017 0.5800 0.6000 0.5800 0.6000 28,550 +0.01(+1.16%)
Jun 29, 2017 0.6000 0.6000 0.5800 0.5931 9,923 +0.00(+0.53%)
Jun 28, 2017 0.5900 0.6000 0.5600 0.5900 16,259 +0.00(+0.68%)
Jun 27, 2017 0.6000 0.6290 0.5600 0.5860 67,440 +0.03(+4.64%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 567 -0.01(-1.75%)
Jun 23, 2017 0.5600 0.5700 0.5600 0.5700 6,400 +0.00(+0.00%)
Jun 22, 2017 0.5746 0.5900 0.5508 0.5700 8,008 -0.01(-1.72%)
Jun 21, 2017 0.5700 0.5800 0.5500 0.5799 20,903 +0.00(+0.01%)
Jun 20, 2017 0.5769 0.5799 0.5625 0.5799 15,933 +0.01(+1.74%)
Jun 19, 2017 0.6300 0.6300 0.5700 0.5700 29,045 -0.05(-8.58%)
Jun 16, 2017 0.5800 0.6235 0.5800 0.6235 1,788 +0.03(+5.68%)
Jun 15, 2017 0.6120 0.6120 0.5900 0.5900 27,858 -0.03(-4.84%)
Jun 14, 2017 0.6200 0.6200 0.6154 0.6200 5,001 +0.00(+0.00%)
Jun 13, 2017 0.6300 0.6400 0.6200 0.6200 18,734 +0.04(+6.42%)
Jun 12, 2017 0.5450 0.6800 0.5450 0.5826 117,133 -0.01(-1.24%)
Jun 09, 2017 0.5800 0.5900 0.5510 0.5899 50,203 +0.00(+0.00%)
Jun 08, 2017 0.5899 0.5899 0.5701 0.5899 5,950 +0.01(+1.71%)
Jun 07, 2017 0.5900 0.5900 0.5625 0.5800 145,890 +0.01(+0.87%)
Jun 06, 2017 0.6002 0.6100 0.5700 0.5750 71,592 -0.05(-7.26%)
Jun 05, 2017 0.6000 0.6200 0.6000 0.6200 65,781 +0.01(+1.64%)
Jun 02, 2017 0.6050 0.6100 0.5835 0.6100 39,236 +0.01(+1.67%)
Jun 01, 2017 0.5751 0.6100 0.5701 0.6000 178,416 +0.02(+4.33%)
May 31, 2017 0.6000 0.6000 0.5751 0.5751 125,449 -0.02(-3.34%)
May 30, 2017 0.5727 0.5950 0.5727 0.5950 54,195 +0.01(+0.85%)
May 26, 2017 0.5750 0.5900 0.5750 0.5900 16,376 +0.00(+0.00%)
May 25, 2017 0.6000 0.6000 0.5900 0.5900 51,981 +0.00(+0.00%)
May 24, 2017 0.5900 0.6000 0.5650 0.5900 47,751 -0.02(-2.48%)
May 23, 2017 0.6100 0.6100 0.5710 0.6050 52,294 +0.02(+2.54%)
May 22, 2017 0.6131 0.6131 0.5810 0.5900 61,199 -0.03(-4.84%)
May 19, 2017 0.6500 0.6500 0.6000 0.6200 7,260 +0.01(+1.64%)
May 18, 2017 0.5700 0.6100 0.5700 0.6100 90,257 +0.02(+3.39%)
May 17, 2017 0.5900 0.6175 0.5800 0.5900 50,601 -0.04(-6.35%)
May 16, 2017 0.6500 0.6500 0.6175 0.6300 280,433 -0.02(-2.92%)
May 15, 2017 0.6800 0.6800 0.6200 0.6490 128,798 -0.01(-1.67%)
May 12, 2017 0.6900 0.6900 0.6300 0.6600 44,701 +0.01(+1.54%)
May 11, 2017 0.6475 0.7350 0.6475 0.6500 35,071 +0.01(+1.56%)
May 10, 2017 0.6200 0.6400 0.6200 0.6400 97,692 +0.02(+3.23%)
May 09, 2017 0.6650 0.6650 0.6200 0.6200 62,810 -0.03(-4.62%)
May 08, 2017 0.5950 0.6623 0.5900 0.6500 206,402 +0.03(+4.84%)
May 05, 2017 0.6200 0.6300 0.6000 0.6200 123,479 +0.00(+0.00%)
May 04, 2017 0.6400 0.6400 0.5950 0.6200 50,700 +0.01(+0.81%)
May 03, 2017 0.6250 0.6574 0.6150 0.6150 28,902 -0.04(-5.38%)
May 02, 2017 0.7100 0.7100 0.6000 0.6500 122,905 -0.05(-7.28%)
May 01, 2017 0.7000 0.7300 0.6900 0.7010 150,628 +0.02(+3.09%)
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%)
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.