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, 2017 0.4900 0.5190 0.4900 0.5146 16,432 +0.02(+5.03%)
Aug 30, 2017 0.5190 0.5190 0.4800 0.4900 35,213 -0.03(-5.59%)
Aug 29, 2017 0.4800 0.5190 0.4800 0.5190 76,087 +0.03(+5.92%)
Aug 28, 2017 0.4800 0.4900 0.4800 0.4900 52,565 +0.02(+4.23%)
Aug 25, 2017 0.4800 0.4860 0.4701 0.4701 30,164 +0.00(+0.02%)
Aug 24, 2017 0.4860 0.4860 0.4650 0.4700 28,713 -0.02(-3.29%)
Aug 23, 2017 0.4840 0.4860 0.4620 0.4860 23,966 +0.00(+0.41%)
Aug 22, 2017 0.4899 0.4899 0.4607 0.4840 13,085 +0.00(+0.85%)
Aug 21, 2017 0.4700 0.4899 0.4600 0.4799 59,487 -0.02(-3.03%)
Aug 18, 2017 0.4651 0.4949 0.4600 0.4949 42,681 -0.01(-1.00%)
Aug 17, 2017 0.4800 0.5010 0.4600 0.4999 56,850 +0.04(+8.67%)
Aug 16, 2017 0.4900 0.5100 0.4600 0.4600 56,154 -0.06(-11.54%)
Aug 15, 2017 0.5500 0.5500 0.4920 0.5200 217,515 -0.01(-0.95%)
Aug 14, 2017 0.5500 0.5500 0.5250 0.5250 24,426 -0.02(-2.78%)
Aug 11, 2017 0.5150 0.5400 0.5150 0.5400 35,534 +0.03(+4.85%)
Aug 10, 2017 0.5400 0.5400 0.5025 0.5150 277,503 -0.02(-2.83%)
Aug 09, 2017 0.5400 0.5600 0.5300 0.5300 222,470 -0.02(-3.64%)
Aug 08, 2017 0.5400 0.6050 0.5300 0.5500 121,149 +0.02(+3.44%)
Aug 07, 2017 0.5701 0.5800 0.5317 0.5317 212,794 -0.02(-3.33%)
Aug 04, 2017 0.5850 0.5900 0.5500 0.5500 209,290 -0.04(-6.78%)
Aug 03, 2017 0.6000 0.6000 0.5700 0.5900 51,269 +0.00(+0.00%)
Aug 02, 2017 0.6100 0.6200 0.5800 0.5900 227,068 -0.03(-4.84%)
Aug 01, 2017 0.6300 0.6300 0.5902 0.6200 53,172 -0.01(-1.59%)
Jul 31, 2017 0.6000 0.6500 0.6000 0.6300 94,570 +0.05(+8.62%)
Jul 28, 2017 0.5750 0.5999 0.5630 0.5800 262,029 +0.01(+1.75%)
Jul 27, 2017 0.5900 0.5900 0.5680 0.5700 302,027 -0.01(-0.87%)
Jul 26, 2017 0.5700 0.5800 0.5630 0.5750 212,647 +0.00(+0.00%)
Jul 25, 2017 0.5620 0.5750 0.5620 0.5750 57,986 +0.00(+0.00%)
Jul 24, 2017 0.5693 0.5750 0.5655 0.5750 5,254 +0.01(+0.88%)
Jul 21, 2017 0.5670 0.5700 0.5670 0.5700 1,154 -0.00(-0.54%)
Jul 20, 2017 0.5700 0.5731 0.5700 0.5731 3,089 -0.01(-1.19%)
Jul 19, 2017 0.5700 0.5800 0.5700 0.5800 6,574 -0.01(-0.85%)
Jul 18, 2017 0.5625 0.5850 0.5600 0.5850 700 +0.00(+0.00%)
Jul 17, 2017 0.5850 0.5850 0.5700 0.5850 19,175 +0.01(+0.86%)
Jul 14, 2017 0.5700 0.5850 0.5600 0.5800 59,262 +0.00(+0.00%)
Jul 13, 2017 0.5600 0.5800 0.5600 0.5800 17,634 +0.01(+1.75%)
Jul 12, 2017 0.5800 0.5800 0.5500 0.5700 94,919 -0.01(-0.87%)
Jul 11, 2017 0.6000 0.6000 0.5750 0.5750 134,328 -0.02(-2.54%)
Jul 10, 2017 0.5888 0.5950 0.5807 0.5900 16,476 +0.00(+0.77%)
Jul 07, 2017 0.5950 0.5950 0.5855 0.5855 12,777 -0.00(-0.76%)
Jul 06, 2017 0.5900 0.6000 0.5800 0.5900 39,302 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6200 0.5900 0.5900 12,034 -0.01(-1.67%)
Jul 03, 2017 0.5800 0.6000 0.5800 0.6000 2,150 +0.00(+0.00%)
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%)
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.