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 (%)
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.