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 (%)
Aug 31, 2016 0.3800 0.4200 0.3800 0.4200 5,197 +0.00(+0.00%)
Aug 30, 2016 0.3500 0.4800 0.3500 0.4200 38,766 -0.07(-14.29%)
Aug 29, 2016 0.4879 0.4900 0.3130 0.4900 21,060 +0.00(+0.20%)
Aug 26, 2016 0.4439 0.4890 0.4439 0.4890 11,605 +0.09(+23.80%)
Aug 25, 2016 0.4600 0.4900 0.3950 0.3950 26,181 -0.07(-14.13%)
Aug 24, 2016 0.4600 0.4600 0.4600 0.4600 1,366 -0.02(-4.17%)
Aug 23, 2016 0.4800 0.4800 0.3750 0.4800 1,085 +0.03(+6.67%)
Aug 22, 2016 0.4500 0.4500 0.4500 0.4500 4,060 -0.04(-8.16%)
Aug 19, 2016 0.4899 0.4900 0.4899 0.4900 3,435 +0.00(+0.00%)
Aug 18, 2016 0.4670 0.4900 0.3600 0.4900 8,667 -0.01(-2.00%)
Aug 17, 2016 0.5000 0.5000 0.5000 0.5000 102 +0.10(+25.00%)
Aug 16, 2016 0.4700 0.5000 0.3010 0.4000 33,300 -0.06(-13.04%)
Aug 15, 2016 0.4200 0.4600 0.3900 0.4600 18,217 +0.06(+15.00%)
Aug 12, 2016 0.3999 0.4000 0.3999 0.4000 2,006 +0.05(+14.29%)
Aug 11, 2016 0.3500 0.3500 0.3500 0.3500 4,654 -0.05(-12.50%)
Aug 10, 2016 0.3600 0.4000 0.3230 0.4000 7,337 +0.00(+0.00%)
Aug 09, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+10.34%)
Aug 08, 2016 0.3900 0.3900 0.3625 0.3625 2,930 +0.06(+20.83%)
Aug 05, 2016 0.3000 0.3000 0.3000 0.3000 3,762 -0.02(-6.45%)
Aug 04, 2016 0.2976 0.3207 0.2976 0.3207 3,685 +0.03(+9.03%)
Aug 03, 2016 0.2830 0.2942 0.2700 0.2942 6,208 -0.11(-26.46%)
Aug 02, 2016 0.3200 0.4000 0.2500 0.4000 10,128 +0.08(+25.04%)
Aug 01, 2016 0.3000 0.3500 0.3000 0.3199 11,734 -0.07(-17.97%)
Jul 29, 2016 0.4000 0.4000 0.3000 0.3900 16,116 -0.01(-2.50%)
Jul 28, 2016 0.4900 0.4900 0.4000 0.4000 10,352 -0.10(-20.00%)
Jul 27, 2016 0.5155 0.5155 0.5000 0.5000 350 -0.05(-9.09%)
Jul 26, 2016 0.3100 0.5900 0.3100 0.5500 4,681 +0.25(+83.33%)
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.