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, 2022 0.1430 0.1430 0.1251 0.1388 4,984 -0.01(-4.28%)
Aug 30, 2022 0.1450 0.1450 0.1251 0.1450 12,467 +0.01(+3.65%)
Aug 29, 2022 0.1200 0.1399 0.1200 0.1399 19,115 -0.01(-6.73%)
Aug 26, 2022 0.1263 0.1544 0.1201 0.1500 7,916 +0.02(+18.76%)
Aug 25, 2022 0.1140 0.1263 0.1094 0.1263 6,135 +0.00(+0.24%)
Aug 24, 2022 0.1264 0.1264 0.1160 0.1260 5,001 +0.01(+11.50%)
Aug 23, 2022 0.1130 0.1130 0.1130 0.1130 421 +0.01(+5.12%)
Aug 22, 2022 0.1080 0.1200 0.1075 0.1075 29,146 +0.00(+0.00%)
Aug 19, 2022 0.1265 0.1265 0.1075 0.1075 7,069 +0.00(+2.38%)
Aug 18, 2022 0.1270 0.1278 0.1050 0.1050 195,541 -0.02(-16.00%)
Aug 17, 2022 0.1410 0.1410 0.1089 0.1250 167,950 +0.00(+3.31%)
Aug 16, 2022 0.1695 0.1695 0.1210 0.1210 100,740 -0.03(-20.92%)
Aug 15, 2022 0.1530 0.1695 0.1530 0.1530 32,837 -0.00(-0.97%)
Aug 12, 2022 0.1654 0.1654 0.1540 0.1545 33,134 -0.01(-4.63%)
Aug 11, 2022 0.1540 0.1700 0.1540 0.1620 900 -0.00(-1.82%)
Aug 10, 2022 0.1620 0.1700 0.1540 0.1650 15,954 -0.00(-1.96%)
Aug 09, 2022 0.1683 0.1683 0.1683 0.1683 800 +0.02(+10.00%)
Aug 08, 2022 0.1581 0.1581 0.1530 0.1530 1,419 +0.00(+0.00%)
Aug 05, 2022 0.1653 0.1655 0.1520 0.1530 90,052 -0.01(-7.44%)
Aug 04, 2022 0.1653 0.1785 0.1530 0.1653 4,770 -0.01(-8.17%)
Aug 02, 2022 0.1800 0 +0.01(+2.86%)
Aug 01, 2022 0.1735 0.1840 0.1730 0.1750 46,606 -0.01(-5.41%)
Jul 29, 2022 0.1870 0.1870 0.1730 0.1850 1,350 +0.01(+6.94%)
Jul 28, 2022 0.1772 0.1772 0.1730 0.1730 1,300 +0.00(+1.17%)
Jul 27, 2022 0.1768 0.1768 0.1710 0.1710 6,300 -0.02(-8.56%)
Jul 26, 2022 0.1420 0.1870 0.1420 0.1870 400 +0.01(+5.06%)
Jul 25, 2022 0.1735 0.1860 0.1615 0.1780 9,258 -0.01(-4.30%)
Jul 22, 2022 0.1760 0.1885 0.1700 0.1860 85,390 -0.00(-1.06%)
Jul 20, 2022 0.1880 0 -0.00(-0.53%)
Jul 19, 2022 0.1550 0.1890 0.1493 0.1890 46,041 +0.03(+18.12%)
Jul 18, 2022 0.1201 0.1600 0.1201 0.1600 93,958 +0.04(+33.33%)
Jul 15, 2022 0.1465 0.1465 0.1200 0.1200 3,900 -0.01(-5.14%)
Jul 14, 2022 0.1233 0.1265 0.1200 0.1265 6,313 +0.00(+0.00%)
Jul 13, 2022 0.1265 0.1265 0.1233 0.1265 6,801 +0.01(+5.42%)
Jul 12, 2022 0.1300 0.1300 0.1200 0.1200 96,907 -0.01(-7.69%)
Jul 11, 2022 0.1230 0.1300 0.1230 0.1300 8,885 -0.02(-11.44%)
Jul 08, 2022 0.1469 0.1469 0.1418 0.1468 6,850 -0.00(-0.07%)
Jul 07, 2022 0.1470 0.1470 0.1469 0.1469 9,400 +0.02(+17.52%)
Jul 06, 2022 0.1200 0.1470 0.1200 0.1250 54,625 +0.00(+2.46%)
Jul 05, 2022 0.1350 0.1350 0.1166 0.1220 30,766 -0.01(-9.63%)
Jul 01, 2022 0.1350 0.1350 0.1270 0.1350 6,109 +0.01(+10.47%)
Jun 30, 2022 0.1260 0.1260 0.1167 0.1222 4,919 -0.01(-6.00%)
Jun 29, 2022 0.1448 0.1448 0.1300 0.1300 20,435 -0.01(-10.34%)
Jun 28, 2022 0.1475 0.1500 0.1375 0.1450 9,849 +0.02(+14.17%)
Jun 27, 2022 0.1500 0.1500 0.1270 0.1270 117,241 -0.02(-11.93%)
Jun 24, 2022 0.1221 0.1442 0.1221 0.1442 1,900 +0.02(+20.17%)
Jun 23, 2022 0.1322 0.1322 0.1200 0.1200 25,158 +0.00(+0.00%)
Jun 21, 2022 0.1200 0 -0.02(-16.72%)
Jun 17, 2022 0.1441 0.1441 0.1200 0.1441 6,522 +0.01(+9.17%)
Jun 16, 2022 0.1321 0.1442 0.1320 0.1320 6,800 -0.01(-8.46%)
Jun 15, 2022 0.1444 0.1444 0.1442 0.1442 5,000 +0.00(+0.84%)
Jun 14, 2022 0.1430 0.1430 0.1430 0.1430 10,425 +0.01(+11.54%)
Jun 13, 2022 0.1445 0.1445 0.1268 0.1282 1,720 -0.02(-11.22%)
Jun 10, 2022 0.1320 0.1444 0.1270 0.1444 5,788 -0.00(-1.10%)
Jun 09, 2022 0.1505 0.1505 0.1356 0.1460 60,232 -0.01(-8.75%)
Jun 08, 2022 0.1723 0.1723 0.1500 0.1600 118,898 -0.01(-8.57%)
Jun 07, 2022 0.1695 0.1750 0.1695 0.1750 80,837 +0.03(+20.69%)
Jun 06, 2022 0.1700 0.1700 0.1450 0.1450 8,570 -0.03(-14.71%)
Jun 03, 2022 0.1739 0.1739 0.1700 0.1700 782 -0.00(-2.86%)
Jun 02, 2022 0.1750 0.1750 0.1750 0.1750 189 -0.00(-2.72%)
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.