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 29, 2018 0.2909 0.2909 0.2909 0.2909 3,400 +0.00(+0.00%)
Jun 28, 2018 0.2700 0.2909 0.2550 0.2909 12,035 -0.00(-1.36%)
Jun 25, 2018 0.2949 0.2949 0.2949 0 +0.00(+0.00%)
Jun 22, 2018 0.2900 0.2949 0.2550 0.2949 23,960 -0.00(-0.37%)
Jun 21, 2018 0.2670 0.2960 0.2670 0.2960 997 +0.01(+2.07%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 12,401 -0.01(-3.17%)
Jun 18, 2018 0.2995 0.2995 0.2995 0 +0.02(+6.96%)
Jun 15, 2018 0.2700 0.2800 0.2700 0.2800 12,989 +0.00(+0.00%)
Jun 14, 2018 0.2799 0.2800 0.2670 0.2800 22,850 -0.01(-2.76%)
Jun 13, 2018 0.2700 0.2879 0.2700 0.2879 1,545 -0.01(-3.99%)
Jun 11, 2018 0.2999 0.2999 0.2999 0 +0.01(+4.59%)
Jun 08, 2018 0.2999 0.2999 0.2690 0.2867 3,000 +0.02(+6.59%)
Jun 07, 2018 0.2670 0.2690 0.2670 0.2690 3,425 -0.03(-10.30%)
Jun 06, 2018 0.2680 0.2999 0.2671 0.2999 18,943 -0.00(-0.03%)
Jun 05, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jun 04, 2018 0.2876 0.3000 0.2876 0.3000 7,500 +0.00(+0.00%)
Jun 01, 2018 0.3050 0.3100 0.2400 0.3000 62,200 -0.01(-1.64%)
May 31, 2018 0.2826 0.3050 0.2826 0.3050 14,934 +0.01(+1.67%)
May 30, 2018 0.2900 0.3050 0.2900 0.3000 45,103 +0.01(+1.69%)
May 29, 2018 0.2760 0.2990 0.2760 0.2950 47,803 +0.01(+5.36%)
May 25, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.63%)
May 24, 2018 0.2702 0.2980 0.2701 0.2702 82,325 -0.00(-1.75%)
May 23, 2018 0.2601 0.2850 0.2601 0.2750 40,000 +0.01(+3.00%)
May 22, 2018 0.2670 0.2850 0.2670 0.2670 17,755 +0.02(+6.80%)
May 21, 2018 0.2300 0.2600 0.2300 0.2500 86,855 +0.01(+4.17%)
May 18, 2018 0.2400 0.2440 0.2400 0.2400 44,500 +0.00(+0.00%)
May 17, 2018 0.2980 0.2980 0.2400 0.2400 86,862 -0.06(-19.46%)
May 16, 2018 0.2852 0.2980 0.2820 0.2980 4,507 +0.03(+10.37%)
May 15, 2018 0.2600 0.2800 0.2600 0.2700 118,935 -0.01(-3.57%)
May 14, 2018 0.2780 0.2800 0.2700 0.2800 85,190 +0.02(+8.74%)
May 11, 2018 0.2600 0.2650 0.2500 0.2575 48,144 -0.01(-2.83%)
May 10, 2018 0.3000 0.3000 0.2600 0.2650 118,058 -0.03(-11.67%)
May 09, 2018 0.3200 0.3400 0.2599 0.3000 583,470 -0.03(-8.93%)
May 08, 2018 0.3200 0.3294 0.3020 0.3294 16,500 +0.00(+0.12%)
May 07, 2018 0.3010 0.3290 0.2900 0.3290 40,200 +0.01(+4.44%)
May 04, 2018 0.3162 0.3400 0.3000 0.3150 90,014 -0.01(-3.67%)
May 03, 2018 0.3660 0.3700 0.3116 0.3270 53,711 -0.05(-12.80%)
May 02, 2018 0.3800 0.3800 0.3750 0.3750 7,590 -0.00(-0.79%)
May 01, 2018 0.3800 0.3800 0.3780 0.3780 10,767 -0.00(-0.53%)
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%)
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.