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 29, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Jul 28, 2020 0.0650 0.0800 0.0650 0.0800 4,774 +0.01(+12.68%)
Jul 27, 2020 0.0700 0.0710 0.0700 0.0710 22,000 -0.00(-5.33%)
Jul 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0750 0.0600 0.0750 5,850 +0.00(+0.00%)
Jul 21, 2020 0.0750 0.0750 0.0650 0.0750 10,450 +0.00(+0.00%)
Jul 20, 2020 0.0750 0.0750 0.0600 0.0750 901 +0.00(+7.14%)
Jul 17, 2020 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0750 0.0700 0.0700 4,778 -0.04(-36.36%)
Jul 15, 2020 0.0789 0.1100 0.0789 0.1100 67,148 +0.04(+47.65%)
Jul 14, 2020 0.0701 0.0745 0.0701 0.0745 26,006 -0.00(-5.70%)
Jul 13, 2020 0.0639 0.0790 0.0600 0.0790 61,939 -0.00(-0.63%)
Jul 10, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Jul 09, 2020 0.0795 0.0795 0.0795 0.0795 350 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0795 0.0700 0.0795 6,287 -0.01(-11.17%)
Jul 07, 2020 0.0700 0.0895 0.0700 0.0895 5,200 -0.00(-0.56%)
Jul 06, 2020 0.0905 0.0923 0.0900 0.0900 75,395 -0.01(-5.26%)
Jul 02, 2020 0.0775 0.0950 0.0775 0.0950 95,800 +0.01(+18.75%)
Jul 01, 2020 0.0700 0.0808 0.0700 0.0800 15,700 +0.00(+0.25%)
Jun 30, 2020 0.0720 0.0798 0.0700 0.0798 25,443 +0.01(+6.97%)
Jun 29, 2020 0.0746 0.0746 0.0746 0.0746 11,343 -0.01(-7.67%)
Jun 25, 2020 0.0808 0.0808 0.0808 0 +0.00(+1.00%)
Jun 24, 2020 0.0720 0.0800 0.0720 0.0800 263,508 +0.00(+5.26%)
Jun 23, 2020 0.0721 0.0761 0.0721 0.0760 6,831 -0.00(-0.13%)
Jun 22, 2020 0.0761 0.0761 0.0761 0.0761 100 -0.00(-4.88%)
Jun 17, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2020 0.0899 0.0899 0.0800 0.0800 6,400 +0.01(+10.96%)
Jun 15, 2020 0.0720 0.0721 0.0720 0.0721 15,584 +0.00(+2.85%)
Jun 12, 2020 0.0701 0.0701 0.0701 0.0701 300 -0.01(-12.38%)
Jun 10, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 09, 2020 0.0701 0.0900 0.0701 0.0900 13,279 +0.00(+0.11%)
Jun 08, 2020 0.0800 0.0899 0.0800 0.0899 25,000 +0.00(+0.00%)
Jun 05, 2020 0.0899 0.0899 0.0899 1 +0.00(+0.00%)
Jun 04, 2020 0.0899 0.0899 0.0899 0.0899 500 +0.01(+10.31%)
Jun 03, 2020 0.0899 0.0899 0.0705 0.0815 885 +0.00(+1.88%)
Jun 02, 2020 0.0803 0.0900 0.0705 0.0800 23,100 -0.01(-5.88%)
Jun 01, 2020 0.0778 0.0850 0.0778 0.0850 90,235 +0.00(+0.00%)
May 29, 2020 0.0800 0.0850 0.0800 0.0850 33,900 +0.01(+20.40%)
May 28, 2020 0.0706 0.0706 0.0706 0.0706 3,392 -0.01(-11.75%)
May 27, 2020 0.0810 0.0810 0.0800 0.0800 43,100 -0.01(-11.11%)
May 22, 2020 0.0900 0.0900 0.0900 0 -0.00(-2.70%)
May 20, 2020 0.0925 0.0925 0.0925 0 +0.00(+1.65%)
May 18, 2020 0.0910 0.0910 0.0910 0 +0.00(+3.64%)
May 15, 2020 0.0878 0.0878 0.0878 1 +0.00(+0.00%)
May 14, 2020 0.0878 0.0878 0.0878 1 +0.00(+0.00%)
May 13, 2020 0.0750 0.1020 0.0750 0.0878 45,305 +0.00(+1.74%)
May 12, 2020 0.0706 0.0863 0.0706 0.0863 3,000 +0.00(+1.53%)
May 11, 2020 0.0821 0.0851 0.0702 0.0850 12,663 -0.01(-15.00%)
May 08, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-2.82%)
May 07, 2020 0.1029 0.1029 0.1000 0.1029 2,982 +0.01(+8.32%)
May 06, 2020 0.1029 0.1029 0.0702 0.0950 1,185 +0.01(+6.38%)
May 04, 2020 0.0893 0.0893 0.0893 0 -0.01(-13.80%)
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.