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 (%)
Sep 30, 2019 0.1600 0.1700 0.1600 0.1600 49,850 +0.00(+0.00%)
Sep 27, 2019 0.1600 0.1600 0.1480 0.1600 1,800 +0.00(+0.00%)
Sep 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 23, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 20, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+5.92%)
Sep 19, 2019 0.1605 0.1605 0.1605 0.1605 2,100 +0.00(+0.00%)
Sep 18, 2019 0.1600 0.1605 0.1600 0.1605 38,000 -0.01(-5.59%)
Sep 17, 2019 0.1605 0.1700 0.1605 0.1700 2,745 +0.00(+0.00%)
Sep 16, 2019 0.1600 0.1700 0.1600 0.1700 3,050 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1700 0.1500 0.1700 29,500 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 09, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.02(+9.68%)
Sep 05, 2019 0.1401 0.1550 0.1400 0.1550 6,692 -0.02(-8.82%)
Sep 04, 2019 0.1490 0.1700 0.1400 0.1700 23,500 +0.00(+0.00%)
Sep 03, 2019 0.1550 0.1700 0.1550 0.1700 1,500 +0.00(+0.00%)
Aug 29, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 28, 2019 0.1575 0.1700 0.1575 0.1700 635 -0.01(-5.56%)
Aug 27, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 13 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.1825 0.1415 0.1800 121,700 +0.00(+0.00%)
Aug 22, 2019 0.1425 0.1800 0.1425 0.1800 9,700 +0.01(+9.09%)
Aug 21, 2019 0.1600 0.1700 0.1600 0.1650 43,200 +0.00(+3.00%)
Aug 20, 2019 0.1450 0.1799 0.1321 0.1602 82,467 -0.01(-4.93%)
Aug 19, 2019 0.1400 0.1800 0.1400 0.1685 74,733 -0.01(-6.39%)
Aug 16, 2019 0.1400 0.1800 0.1400 0.1800 35,800 +0.02(+12.43%)
Aug 15, 2019 0.1400 0.1800 0.1400 0.1601 23,201 -0.02(-11.06%)
Aug 14, 2019 0.1410 0.1800 0.1410 0.1800 12,500 +0.00(+0.00%)
Aug 12, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 09, 2019 0.1410 0.1800 0.1410 0.1800 2,100 +0.01(+5.88%)
Aug 08, 2019 0.1800 0.1800 0.1700 0.1700 9,300 +0.01(+5.92%)
Aug 07, 2019 0.1700 0.1700 0.1605 0.1605 4,133 -0.01(-5.59%)
Aug 06, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 05, 2019 0.1555 0.1700 0.1555 0.1700 1,952 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1700 0.1600 0.1700 11,000 +0.01(+6.25%)
Aug 01, 2019 0.1500 0.1600 0.1400 0.1600 11,500 +0.02(+10.34%)
Jul 31, 2019 0.1320 0.1600 0.1320 0.1450 65,633 -0.04(-21.62%)
Jul 30, 2019 0.1850 0.1850 0.1850 0.1850 1,020 +0.03(+22.52%)
Jul 29, 2019 0.1600 0.1700 0.1321 0.1510 30,622 -0.02(-11.18%)
Jul 26, 2019 0.1505 0.1700 0.1505 0.1700 5,400 +0.00(+0.00%)
Jul 25, 2019 0.1598 0.1700 0.1505 0.1700 92,428 +0.02(+9.68%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 4,395 +0.00(+0.00%)
Jul 23, 2019 0.1550 0.1550 0.1310 0.1550 6,057 -0.00(-3.06%)
Jul 22, 2019 0.1599 0.1599 0.1599 11 +0.00(+0.00%)
Jul 19, 2019 0.1450 0.1599 0.1450 0.1599 10,000 -0.00(-0.06%)
Jul 18, 2019 0.1450 0.1600 0.1450 0.1600 1,334 +0.00(+0.00%)
Jul 17, 2019 0.1600 0.1600 0.1600 0.1600 1,800 +0.00(+0.00%)
Jul 15, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jul 12, 2019 0.1420 0.1590 0.1420 0.1590 4,300 -0.00(-0.63%)
Jul 11, 2019 0.1600 0.1600 0.1230 0.1600 5,000 +0.00(+0.00%)
Jul 10, 2019 0.1210 0.1600 0.1210 0.1600 3,300 +0.02(+14.29%)
Jul 09, 2019 0.1450 0.1450 0.1200 0.1400 23,425 +0.01(+5.66%)
Jul 08, 2019 0.1200 0.1325 0.1200 0.1325 1,154 -0.03(-16.88%)
Jul 05, 2019 0.1484 0.1594 0.1484 0.1594 2,000 +0.02(+13.86%)
Jul 03, 2019 0.1300 0.1400 0.1300 0.1400 4,000 +0.01(+3.70%)
Jul 02, 2019 0.1350 0.1350 0.1300 0.1350 64,409 -0.01(-3.57%)
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.