Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
Apr 30, 2020 0.0870 0.0950 0.0870 0.0950 500 -0.01(-8.21%)
Apr 29, 2020 0.0860 0.1036 0.0705 0.1035 94,889 +0.01(+8.95%)
Apr 28, 2020 0.1034 0.1034 0.0950 0.0950 5,100 +0.00(+3.26%)
Apr 27, 2020 0.0920 0.0920 0.0920 0.0920 143 +0.00(+2.79%)
Apr 24, 2020 0.1035 0.1035 0.0703 0.0895 43,400 +0.00(+0.00%)
Apr 23, 2020 0.1100 0.1100 0.0702 0.0895 55,577 -0.03(-25.29%)
Apr 22, 2020 0.0890 0.1198 0.0701 0.1198 57,800 +0.03(+34.61%)
Apr 20, 2020 0.0890 0.0890 0.0890 0 +0.01(+11.81%)
Apr 17, 2020 0.0880 0.0880 0.0701 0.0796 5,000 -0.01(-10.56%)
Apr 16, 2020 0.0890 0.0890 0.0890 0.0890 127 +0.00(+4.71%)
Apr 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 13, 2020 0.0900 0.0900 0.0750 0.0900 772 +0.00(+1.12%)
Apr 09, 2020 0.0890 0.0890 0.0890 0.0890 1,000 -0.00(-0.56%)
Apr 08, 2020 0.0700 0.1000 0.0700 0.0895 28,891 -0.01(-10.50%)
Apr 07, 2020 0.0899 0.1000 0.0700 0.1000 22,736 +0.01(+12.36%)
Apr 06, 2020 0.0799 0.0890 0.0600 0.0890 1,567 +0.01(+11.39%)
Apr 02, 2020 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Apr 01, 2020 0.0900 0.0900 0.0900 24 +0.00(+0.00%)
Mar 31, 2020 0.0999 0.0999 0.0700 0.0900 3,274 +0.01(+12.50%)
Mar 30, 2020 0.0990 0.0990 0.0800 0.0800 32,622 -0.02(-20.00%)
Mar 27, 2020 0.0700 0.1000 0.0700 0.1000 2,700 +0.00(+1.01%)
Mar 26, 2020 0.0900 0.0990 0.0731 0.0990 38,650 -0.00(-1.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.1000 10,563 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.1000 1,434 +0.00(+0.10%)
Mar 23, 2020 0.0800 0.1000 0.0700 0.0999 28,167 +0.03(+42.71%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0700 43,100 -0.03(-30.00%)
Mar 19, 2020 0.1100 0.1100 0.0900 0.1000 67,152 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1399 0.0900 0.1000 16,400 -0.01(-9.09%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1100 13,895 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Mar 13, 2020 0.0996 0.1100 0.0996 0.1100 300 +0.02(+22.22%)
Mar 12, 2020 0.1055 0.1055 0.0900 0.0900 70,632 -0.02(-14.69%)
Mar 11, 2020 0.1250 0.1306 0.1011 0.1055 64,000 -0.03(-24.64%)
Mar 10, 2020 0.1250 0.1400 0.1250 0.1400 3,000 +0.01(+9.38%)
Mar 09, 2020 0.1250 0.1400 0.1250 0.1280 12,567 -0.02(-14.67%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Mar 05, 2020 0.1211 0.1500 0.1211 0.1500 6,664 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1500 0.1213 0.1500 7,200 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 27, 2020 0.1500 0.1500 0.1234 0.1300 95,558 -0.02(-13.33%)
Feb 26, 2020 0.1401 0.1500 0.1301 0.1500 35,986 +0.01(+7.14%)
Feb 25, 2020 0.1411 0.1500 0.1400 0.1400 72,100 -0.00(-0.78%)
Feb 24, 2020 0.1500 0.1500 0.1411 0.1411 33,753 -0.02(-11.76%)
Feb 20, 2020 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Feb 19, 2020 0.1600 0.1600 0.1600 0.1600 167 +0.02(+14.20%)
Feb 18, 2020 0.1451 0.1500 0.1401 0.1401 18,839 -0.01(-6.60%)
Feb 14, 2020 0.1600 0.1600 0.1500 0.1500 41,500 -0.01(-6.25%)
Feb 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2020 0.1600 0.1600 0.1600 0.1600 3,653 +0.00(+0.00%)
Feb 10, 2020 0.1600 0.1600 0.1451 0.1600 13,134 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1400 0.1600 2,367 +0.00(+0.00%)
Feb 04, 2020 0.1451 0.1600 0.1451 0.1600 5,172 +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.