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 29, 2023 0.0250 0.0285 0.0250 0.0250 12,994 -0.00(-3.85%)
Sep 28, 2023 0.0250 0.0260 0.0250 0.0260 3,830 +0.00(+4.00%)
Sep 26, 2023 0.0250 0 +0.00(+13.12%)
Sep 22, 2023 0.0221 0 -0.01(-24.05%)
Sep 21, 2023 0.0239 0.0291 0.0239 0.0291 1,500 -0.00(-0.34%)
Sep 20, 2023 0.0292 0.0292 0.0292 0.0292 40,000 +0.01(+32.13%)
Sep 19, 2023 0.0257 0.0257 0.0221 0.0221 200 -0.00(-17.23%)
Sep 18, 2023 0.0244 0.0267 0.0244 0.0267 6,700 +0.01(+33.50%)
Sep 15, 2023 0.0244 0.0244 0.0200 0.0200 52,241 -0.01(-20.00%)
Sep 13, 2023 0.0250 0 +0.00(+0.00%)
Sep 12, 2023 0.0213 0.0250 0.0213 0.0250 11,740 +0.00(+11.61%)
Sep 11, 2023 0.0187 0.0225 0.0142 0.0224 190,564 +0.00(+14.87%)
Sep 08, 2023 0.0200 0.0200 0.0195 0.0195 17,058 +0.00(+4.28%)
Sep 06, 2023 0.0187 0 +0.00(+0.00%)
Sep 05, 2023 0.0223 0.0223 0.0187 0.0187 2,546 +0.00(+0.00%)
Sep 01, 2023 0.0187 0.0187 0.0187 0.0187 1,140 -0.00(-6.50%)
Aug 30, 2023 0.0200 0 -0.00(-4.76%)
Aug 29, 2023 0.0220 0.0220 0.0199 0.0210 58,625 -0.00(-4.55%)
Aug 28, 2023 0.0220 0.0259 0.0220 0.0220 1,925 +0.00(+0.00%)
Aug 25, 2023 0.0220 0.0220 0.0220 0.0220 194 +0.00(+0.00%)
Aug 24, 2023 0.0340 0.0340 0.0212 0.0220 82,898 -0.00(-3.08%)
Aug 23, 2023 0.0257 0.0257 0.0227 0.0227 22,102 -0.00(-0.44%)
Aug 22, 2023 0.0231 0.0231 0.0228 0.0228 249 +0.00(+0.44%)
Aug 18, 2023 0.0227 25 -0.01(-24.33%)
Aug 17, 2023 0.0300 0.0340 0.0300 0.0300 1,700 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0350 0.0300 0.0300 21,986 -0.01(-21.87%)
Aug 15, 2023 0.0344 0.0384 0.0344 0.0384 800 +0.01(+28.00%)
Aug 10, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0 -0.00(-3.85%)
Aug 02, 2023 0.0424 0.0424 0.0312 0.0312 1,730 -0.01(-16.80%)
Jul 31, 2023 0.0375 0 +0.00(+7.14%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 1,942 -0.00(-12.50%)
Jul 25, 2023 0.0400 0 +0.00(+14.29%)
Jul 24, 2023 0.0350 0.0400 0.0350 0.0350 69,926 -0.00(-6.67%)
Jul 21, 2023 0.0375 0.0375 0.0375 0.0375 120 -0.00(-6.25%)
Jul 19, 2023 0.0400 0 +0.00(+6.67%)
Jul 18, 2023 0.0350 0.0375 0.0350 0.0375 222 +0.00(+7.14%)
Jul 17, 2023 0.0350 0.0400 0.0350 0.0350 5,316 +0.00(+0.00%)
Jul 12, 2023 0.0350 5 +0.00(+0.00%)
Jul 10, 2023 0.0350 0 +0.00(+0.00%)
Jul 06, 2023 0.0350 0 +0.00(+0.00%)
Jul 05, 2023 0.0350 0.0350 0.0313 0.0350 1,303 -0.00(-12.50%)
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.