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 29, 2022 0.2084 0.2091 0.1849 0.2091 5,000 +0.01(+4.50%)
Apr 28, 2022 0.2154 0.2154 0.1738 0.2001 63,513 -0.04(-16.38%)
Apr 27, 2022 0.2180 0.2450 0.2140 0.2393 61,788 +0.02(+9.87%)
Apr 26, 2022 0.1923 0.2178 0.1813 0.2178 2,000 +0.02(+10.84%)
Apr 25, 2022 0.2100 0.2180 0.1700 0.1965 37,870 -0.02(-9.86%)
Apr 22, 2022 0.2100 0.2200 0.1700 0.2180 28,837 +0.02(+9.00%)
Apr 21, 2022 0.2350 0.2498 0.1800 0.2000 76,507 -0.05(-20.00%)
Apr 20, 2022 0.1800 0.2654 0.1700 0.2500 206,006 +0.07(+38.89%)
Apr 19, 2022 0.1750 0.1885 0.1750 0.1800 68,937 +0.01(+5.88%)
Apr 18, 2022 0.1639 0.1900 0.1600 0.1700 52,880 -0.01(-5.56%)
Apr 14, 2022 0.2000 0.2000 0.1700 0.1800 29,168 -0.02(-10.00%)
Apr 13, 2022 0.2200 0.2200 0.1900 0.2000 39,485 -0.02(-9.09%)
Apr 12, 2022 0.2206 0.2400 0.1632 0.2200 139,777 -0.01(-4.35%)
Apr 11, 2022 0.2700 0.2700 0.2110 0.2300 77,428 -0.02(-8.00%)
Apr 08, 2022 0.2770 0.2770 0.2500 0.2500 11,181 -0.04(-13.49%)
Apr 07, 2022 0.2500 0.2890 0.2500 0.2890 13,091 -0.00(-0.31%)
Apr 06, 2022 0.2760 0.2899 0.2510 0.2899 6,366 +0.00(+0.00%)
Apr 05, 2022 0.2899 0.2899 0.2899 0.2899 1,425 -0.00(-0.03%)
Apr 04, 2022 0.2500 0.2950 0.2500 0.2900 7,691 +0.04(+16.00%)
Apr 01, 2022 0.2900 0.2950 0.2400 0.2500 42,499 -0.04(-15.25%)
Mar 31, 2022 0.2940 0.2950 0.2685 0.2950 67,695 +0.00(+0.00%)
Mar 30, 2022 0.2950 0.2950 0.2650 0.2950 9,051 +0.01(+5.24%)
Mar 29, 2022 0.2700 0.2803 0.2600 0.2803 5,394 +0.01(+3.81%)
Mar 28, 2022 0.2700 0.2700 0.2500 0.2700 37,900 +0.00(+0.37%)
Mar 25, 2022 0.2601 0.2690 0.2400 0.2690 27,475 +0.02(+7.17%)
Mar 24, 2022 0.2948 0.2948 0.2510 0.2510 47,796 -0.01(-4.49%)
Mar 23, 2022 0.3099 0.3099 0.2316 0.2628 63,138 -0.05(-15.17%)
Mar 22, 2022 0.2750 0.3099 0.2700 0.3098 44,825 -0.00(-0.03%)
Mar 21, 2022 0.2999 0.3100 0.2401 0.3099 35,415 +0.04(+14.78%)
Mar 18, 2022 0.2700 0.2999 0.2400 0.2700 53,232 -0.03(-9.97%)
Mar 17, 2022 0.2980 0.3000 0.2700 0.2999 21,515 -0.02(-6.13%)
Mar 16, 2022 0.2900 0.3195 0.2900 0.3195 12,767 +0.01(+3.36%)
Mar 15, 2022 0.2810 0.3091 0.2705 0.3091 28,679 -0.02(-6.33%)
Mar 14, 2022 0.3200 0.3300 0.2807 0.3300 57,587 +0.01(+3.13%)
Mar 11, 2022 0.2806 0.3299 0.2806 0.3200 35,361 +0.02(+6.67%)
Mar 10, 2022 0.3444 0.3444 0.2805 0.3000 43,584 -0.00(-0.99%)
Mar 09, 2022 0.3000 0.3102 0.3000 0.3030 8,980 -0.01(-2.26%)
Mar 08, 2022 0.3000 0.3444 0.3000 0.3100 34,206 -0.01(-3.28%)
Mar 07, 2022 0.3100 0.3595 0.2900 0.3205 129,044 +0.02(+6.83%)
Mar 04, 2022 0.3200 0.3400 0.2770 0.3000 150,906 +0.00(+0.50%)
Mar 03, 2022 0.3000 0.3595 0.2885 0.2985 14,678 +0.00(+0.67%)
Mar 02, 2022 0.3150 0.3150 0.2900 0.2965 10,085 -0.02(-7.34%)
Mar 01, 2022 0.3225 0.3225 0.2800 0.3200 43,911 +0.01(+3.06%)
Feb 28, 2022 0.3350 0.3350 0.3010 0.3105 71,754 -0.04(-11.29%)
Feb 25, 2022 0.3600 0.3600 0.3500 0.3500 21,083 -0.01(-2.78%)
Feb 24, 2022 0.3900 0.4010 0.3501 0.3600 189,557 -0.08(-18.18%)
Feb 23, 2022 0.4289 0.5500 0.4000 0.4400 157,191 +0.02(+3.53%)
Feb 22, 2022 0.3511 0.4700 0.3511 0.4250 19,912 -0.04(-9.57%)
Feb 18, 2022 0.4700 0 +0.14(+42.42%)
Feb 17, 2022 0.3200 0.3400 0.3200 0.3300 10,913 -0.02(-5.69%)
Feb 16, 2022 0.3350 0.3499 0.3250 0.3499 58,151 +0.00(+1.42%)
Feb 15, 2022 0.3203 0.3500 0.3203 0.3450 17,727 +0.01(+4.55%)
Feb 14, 2022 0.3200 0.3400 0.3102 0.3300 18,427 +0.01(+3.13%)
Feb 11, 2022 0.3400 0.3549 0.3150 0.3200 49,912 -0.01(-3.03%)
Feb 10, 2022 0.2990 0.3300 0.2718 0.3300 123,646 +0.04(+13.75%)
Feb 09, 2022 0.3056 0.3549 0.2602 0.2901 241,865 -0.02(-5.07%)
Feb 08, 2022 0.3945 0.4041 0.2700 0.3056 950,431 -0.10(-24.45%)
Feb 07, 2022 0.4310 0.4500 0.3700 0.4045 206,445 -0.03(-6.15%)
Feb 04, 2022 0.5490 0.5490 0.4300 0.4310 262,555 -0.07(-13.51%)
Feb 03, 2022 0.4559 0.4983 0.4200 0.4983 100,286 +0.04(+9.52%)
Feb 02, 2022 0.5100 0.5399 0.4401 0.4550 156,384 -0.06(-12.33%)
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.