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 +0.0001 (+0.90%)
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, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.09%)
Aug 30, 2018 0.1720 0.1950 0.1632 0.1940 69,973 +0.02(+12.86%)
Aug 29, 2018 0.1500 0.1720 0.1460 0.1719 149,662 +0.02(+14.60%)
Aug 28, 2018 0.1490 0.1500 0.1454 0.1500 56,900 +0.00(+0.67%)
Aug 27, 2018 0.1380 0.1490 0.1325 0.1490 118,606 +0.01(+7.97%)
Aug 24, 2018 0.1351 0.1440 0.1090 0.1380 522,900 +0.01(+6.15%)
Aug 23, 2018 0.1403 0.1403 0.1268 0.1300 73,271 -0.01(-7.14%)
Aug 22, 2018 0.1475 0.1475 0.1305 0.1400 177,999 -0.00(-3.45%)
Aug 21, 2018 0.1600 0.1600 0.1305 0.1450 131,012 -0.02(-9.38%)
Aug 20, 2018 0.1500 0.1600 0.1500 0.1600 19,327 +0.01(+6.67%)
Aug 17, 2018 0.1612 0.1612 0.1500 0.1500 118,700 -0.01(-7.41%)
Aug 16, 2018 0.1650 0.1650 0.1500 0.1620 399,615 -0.00(-0.31%)
Aug 15, 2018 0.1951 0.1951 0.1570 0.1625 365,104 -0.03(-16.67%)
Aug 14, 2018 0.1980 0.1980 0.1850 0.1950 77,134 +0.00(+0.00%)
Aug 13, 2018 0.2000 0.2040 0.1830 0.1950 103,520 -0.01(-2.50%)
Aug 10, 2018 0.2020 0.2040 0.2000 0.2000 34,400 -0.00(-1.38%)
Aug 08, 2018 0.2028 0.2028 0.2028 0 +0.00(+1.40%)
Aug 07, 2018 0.2100 0.2100 0.2000 0.2000 21,800 -0.01(-2.91%)
Aug 06, 2018 0.2000 0.2170 0.1400 0.2060 190,508 -0.00(-1.90%)
Aug 03, 2018 0.2300 0.2480 0.2100 0.2100 32,500 -0.02(-8.70%)
Aug 02, 2018 0.2250 0.2300 0.2250 0.2300 23,100 +0.01(+4.55%)
Aug 01, 2018 0.2410 0.2410 0.2200 0.2200 46,752 -0.04(-15.38%)
Jul 31, 2018 0.2500 0.2600 0.2410 0.2600 16,000 -0.02(-7.14%)
Jul 30, 2018 0.2400 0.2800 0.2400 0.2800 13,801 +0.01(+3.70%)
Jul 27, 2018 0.2500 0.2700 0.2500 0.2700 33,000 +0.02(+5.88%)
Jul 26, 2018 0.2532 0.2550 0.2452 0.2550 33,239 +0.00(+0.99%)
Jul 25, 2018 0.2472 0.2550 0.2472 0.2525 42,520 +0.00(+1.41%)
Jul 24, 2018 0.2200 0.2490 0.2200 0.2490 60,167 +0.00(+1.22%)
Jul 23, 2018 0.2470 0.2500 0.2460 0.2460 35,800 -0.00(-0.73%)
Jul 20, 2018 0.2400 0.2478 0.2300 0.2478 34,898 -0.01(-2.82%)
Jul 19, 2018 0.2360 0.2550 0.2360 0.2550 30,600 +0.01(+2.00%)
Jul 18, 2018 0.2502 0.2502 0.2450 0.2500 11,896 +0.01(+2.04%)
Jul 17, 2018 0.2504 0.2540 0.2450 0.2450 14,880 +0.00(+0.00%)
Jul 13, 2018 0.2450 0.2450 0.2450 93 -0.02(-5.77%)
Jul 12, 2018 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.23%)
Jul 11, 2018 0.2450 0.2594 0.2440 0.2594 39,000 -0.01(-3.21%)
Jul 10, 2018 0.2500 0.2680 0.2450 0.2680 21,100 +0.01(+2.29%)
Jul 09, 2018 0.2700 0.2500 0.2620 54,759 -0.01(-2.96%)
Jul 06, 2018 0.2680 0.2700 0.2680 0.2700 3,000 +0.00(+0.00%)
Jul 05, 2018 0.2680 0.2700 0.2680 0.2700 5,035 +0.00(+0.00%)
Jul 02, 2018 0.2700 0.2700 0.2700 0 -0.02(-7.18%)
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%)
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.