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, 2024 0.0150 0 +0.00(+35.14%)
Apr 25, 2024 0.0111 96 -0.00(-21.83%)
Apr 24, 2024 0.0142 0.0142 0.0142 0.0142 667 +0.00(+27.93%)
Apr 23, 2024 0.0111 0.0111 0.0111 0.0111 201 -0.00(-8.26%)
Apr 19, 2024 0.0121 6 -0.00(-14.18%)
Apr 18, 2024 0.0141 0.0141 0.0141 0.0141 2,000 +0.00(+16.53%)
Apr 17, 2024 0.0121 0.0121 0.0121 0.0121 100 +0.00(+0.00%)
Apr 16, 2024 0.0122 0.0122 0.0121 0.0121 6,259 +0.00(+0.00%)
Apr 15, 2024 0.0121 0.0121 0.0121 0.0121 8,378 -0.00(-21.94%)
Apr 12, 2024 0.0155 0.0155 0.0155 0.0155 280 +0.00(+28.10%)
Apr 11, 2024 0.0121 0.0121 0.0121 0.0121 585 +0.00(+10.00%)
Apr 10, 2024 0.0110 0.0110 0.0110 0.0110 600 -0.01(-41.18%)
Apr 09, 2024 0.0110 0.0187 0.0110 0.0187 1,900 +0.01(+55.83%)
Apr 04, 2024 0.0120 0 +0.00(+0.00%)
Apr 03, 2024 0.0155 0.0155 0.0120 0.0120 1,854 -0.01(-36.51%)
Apr 02, 2024 0.0086 0.0189 0.0086 0.0189 11,849 +0.00(+3.28%)
Apr 01, 2024 0.0150 0.0199 0.0110 0.0183 36,500 +0.01(+66.36%)
Mar 28, 2024 0.0110 0.0111 0.0110 0.0110 17,116 -0.00(-11.29%)
Mar 27, 2024 0.0124 0.0124 0.0124 0.0124 100 +0.00(+12.73%)
Mar 26, 2024 0.0110 0.0115 0.0110 0.0110 44,630 -0.00(-14.06%)
Mar 25, 2024 0.0161 0.0161 0.0120 0.0128 77,056 -0.00(-8.57%)
Mar 22, 2024 0.0141 0.0141 0.0140 0.0140 42,900 -0.00(-23.08%)
Mar 21, 2024 0.0159 0.0200 0.0141 0.0182 15,838 +0.00(+6.43%)
Mar 20, 2024 0.0171 0.0171 0.0171 0.0171 1,767 +0.00(+21.28%)
Mar 19, 2024 0.0171 0.0171 0.0141 0.0141 534 +0.00(+0.00%)
Mar 15, 2024 0.0141 78 +0.00(+0.00%)
Mar 13, 2024 0.0141 63 +0.00(+0.00%)
Mar 12, 2024 0.0229 0.0229 0.0141 0.0141 44,100 -0.00(-6.00%)
Mar 08, 2024 0.0150 0 +0.00(+2.04%)
Mar 06, 2024 0.0147 0 -0.00(-8.13%)
Mar 05, 2024 0.0249 0.0249 0.0160 0.0160 38,023 -0.00(-13.04%)
Mar 01, 2024 0.0184 20 +0.00(+6.36%)
Feb 29, 2024 0.0173 0.0173 0.0173 0.0173 405 -0.00(-21.00%)
Feb 28, 2024 0.0195 0.0219 0.0141 0.0219 1,000 +0.01(+55.32%)
Feb 26, 2024 0.0141 10 -0.00(-25.79%)
Feb 22, 2024 0.0190 0 +0.00(+13.10%)
Feb 21, 2024 0.0141 0.0168 0.0141 0.0168 17,660 -0.00(-7.69%)
Feb 16, 2024 0.0182 0 -0.00(-13.33%)
Feb 15, 2024 0.0187 0.0232 0.0141 0.0210 27,862 -0.00(-9.48%)
Feb 13, 2024 0.0232 0 -0.00(-2.93%)
Feb 12, 2024 0.0279 0.0279 0.0111 0.0239 14,807 +0.01(+117.27%)
Feb 09, 2024 0.0111 0.0270 0.0110 0.0110 118,994 -0.01(-32.93%)
Feb 08, 2024 0.0164 0.0164 0.0164 0.0164 5,000 -0.00(-6.82%)
Feb 07, 2024 0.0153 0.0199 0.0106 0.0176 26,583 -0.00(-7.85%)
Feb 06, 2024 0.0189 0.0218 0.0130 0.0191 110,995 -0.01(-23.29%)
Feb 02, 2024 0.0249 0 +0.00(+0.00%)
Feb 01, 2024 0.0249 0.0249 0.0207 0.0249 2,500 +0.00(+0.00%)
Jan 31, 2024 0.0161 0.0249 0.0161 0.0249 14,950 -0.00(-3.86%)
Jan 30, 2024 0.0200 0.0259 0.0161 0.0259 37,560 +0.01(+61.87%)
Jan 29, 2024 0.0180 0.0180 0.0160 0.0160 1,594 -0.01(-29.52%)
Jan 26, 2024 0.0240 0.0240 0.0227 0.0227 2,500 -0.00(-15.30%)
Jan 25, 2024 0.0231 0.0272 0.0159 0.0268 154,259 -0.00(-9.76%)
Jan 24, 2024 0.0272 0.0300 0.0201 0.0297 102,488 +0.00(+1.37%)
Jan 23, 2024 0.0279 0.0294 0.0242 0.0293 22,601 +0.00(+5.02%)
Jan 22, 2024 0.0235 0.0299 0.0197 0.0279 88,826 +0.00(+12.96%)
Jan 19, 2024 0.0247 0.0247 0.0209 0.0247 4,500 +0.00(+10.27%)
Jan 18, 2024 0.0248 0.0248 0.0163 0.0224 25,823 -0.00(-1.75%)
Jan 17, 2024 0.0190 0.0228 0.0190 0.0228 14,000 +0.00(+24.59%)
Jan 16, 2024 0.0175 0.0189 0.0167 0.0183 16,490 +0.00(+0.55%)
Jan 12, 2024 0.0150 0.0194 0.0150 0.0182 9,244 +0.00(+1.68%)
Jan 10, 2024 0.0179 0 +0.00(+10.49%)
Jan 09, 2024 0.0186 0.0197 0.0126 0.0162 93,276 +0.00(+29.60%)
Jan 08, 2024 0.0113 0.0125 0.0106 0.0125 13,228 -0.00(-7.41%)
Jan 05, 2024 0.0132 0.0145 0.0119 0.0135 16,296 +0.00(+46.74%)
Jan 04, 2024 0.0148 0.0148 0.0092 0.0092 30,166 -0.01(-45.56%)
Jan 03, 2024 0.0140 0.0169 0.0133 0.0169 14,400 +0.00(+3.68%)
Jan 02, 2024 0.0163 0.0163 0.0151 0.0163 605 -0.00(-4.68%)
Dec 29, 2023 0.0125 0.0171 0.0125 0.0171 120,039 +0.01(+42.50%)
Dec 28, 2023 0.0088 0.0130 0.0088 0.0120 23,453 +0.00(+33.33%)
Dec 27, 2023 0.0100 0.0150 0.0082 0.0090 245,663 -0.00(-11.76%)
Dec 26, 2023 0.0107 0.0119 0.0085 0.0102 23,250 +0.00(+7.37%)
Dec 22, 2023 0.0119 0.0119 0.0095 0.0095 6,627 +0.00(+13.10%)
Dec 21, 2023 0.0088 0.0088 0.0084 0.0084 1,110 -0.00(-4.55%)
Dec 20, 2023 0.0109 0.0109 0.0077 0.0088 27,650 +0.00(+14.29%)
Dec 19, 2023 0.0084 0.0098 0.0077 0.0077 2,920 +0.00(+0.00%)
Dec 18, 2023 0.0077 0.0101 0.0076 0.0077 101,980 +0.00(+0.00%)
Dec 15, 2023 0.0125 0.0125 0.0077 0.0077 17,790 -0.00(-7.23%)
Dec 14, 2023 0.0083 0.0083 0.0080 0.0083 123,235 +0.00(+0.00%)
Dec 13, 2023 0.0083 0.0083 0.0083 0.0083 4,882 -0.00(-7.78%)
Dec 12, 2023 0.0083 0.0115 0.0083 0.0090 1,711 +0.00(+9.76%)
Dec 11, 2023 0.0091 0.0125 0.0076 0.0082 71,879 +0.00(+7.89%)
Dec 08, 2023 0.0101 0.0108 0.0076 0.0076 37,100 -0.00(-24.00%)
Dec 07, 2023 0.0100 0.0126 0.0071 0.0100 30,125 +0.00(+0.00%)
Dec 06, 2023 0.0110 0.0112 0.0100 0.0100 241,446 -0.00(-8.26%)
Dec 05, 2023 0.0110 0.0110 0.0109 0.0109 3,120 +0.00(+6.86%)
Dec 04, 2023 0.0136 0.0143 0.0102 0.0102 257,791 -0.00(-25.00%)
Dec 01, 2023 0.0155 0.0155 0.0116 0.0136 93,560 -0.00(-12.26%)
Nov 30, 2023 0.0155 0.0155 0.0136 0.0155 11,450 +0.00(+33.62%)
Nov 29, 2023 0.0116 0.0116 0.0116 0.0116 2,359 -0.00(-20.00%)
Nov 28, 2023 0.0141 0.0150 0.0131 0.0145 30,600 +0.00(+2.84%)
Nov 27, 2023 0.0141 0.0141 0.0141 0.0141 100 +0.00(+7.63%)
Nov 22, 2023 0.0131 0 -0.00(-2.96%)
Nov 20, 2023 0.0135 0 +0.00(+3.05%)
Nov 16, 2023 0.0131 0 -0.00(-14.94%)
Nov 15, 2023 0.0148 0.0154 0.0131 0.0154 13,437 +0.00(+14.07%)
Nov 14, 2023 0.0130 0.0135 0.0130 0.0135 125,666 +0.00(+3.05%)
Nov 13, 2023 0.0111 0.0131 0.0111 0.0131 11,200 +0.00(+3.97%)
Nov 10, 2023 0.0121 0.0126 0.0121 0.0126 22,370 -0.00(-4.55%)
Nov 09, 2023 0.0132 0.0132 0.0132 0.0132 170 +0.00(+10.00%)
Nov 08, 2023 0.0138 0.0138 0.0120 0.0120 5,387 +0.00(+0.00%)
Nov 07, 2023 0.0138 0.0143 0.0120 0.0120 3,000 -0.00(-22.58%)
Nov 03, 2023 0.0155 0 +0.00(+19.23%)
Nov 02, 2023 0.0104 0.0130 0.0104 0.0130 20,367 -0.00(-10.34%)
Oct 31, 2023 0.0145 27 -0.00(-5.84%)
Oct 30, 2023 0.0158 0.0176 0.0154 0.0154 218,196 -0.00(-0.65%)
Oct 27, 2023 0.0158 0.0158 0.0155 0.0155 8,200 -0.00(-3.13%)
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-3.03%)
Oct 25, 2023 0.0156 0.0165 0.0156 0.0165 108,995 +0.00(+5.77%)
Oct 24, 2023 0.0152 0.0156 0.0152 0.0156 90,067 +0.00(+3.31%)
Oct 23, 2023 0.0170 0.0170 0.0151 0.0151 120,038 -0.00(-15.17%)
Oct 20, 2023 0.0171 0.0178 0.0151 0.0178 5,753 -0.00(-9.64%)
Oct 13, 2023 0.0197 0 +0.00(+0.00%)
Oct 10, 2023 0.0197 0 -0.00(-1.50%)
Oct 09, 2023 0.0264 0.0264 0.0200 0.0200 46,500 -0.00(-1.96%)
Oct 06, 2023 0.0250 0.0250 0.0204 0.0204 3,903 -0.00(-13.19%)
Oct 05, 2023 0.0279 0.0279 0.0235 0.0235 13,900 -0.00(-15.16%)
Oct 04, 2023 0.0255 0.0319 0.0158 0.0277 117,106 +0.01(+45.79%)
Oct 02, 2023 0.0190 1 -0.01(-24.00%)
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%)
Jul 03, 2023 0.0405 0.0406 0.0312 0.0400 75,873 +0.00(+8.11%)
Jun 29, 2023 0.0370 0 +0.00(+0.00%)
Jun 28, 2023 0.0406 0.0410 0.0340 0.0370 46,881 -0.01(-19.74%)
Jun 27, 2023 0.0370 0.0461 0.0370 0.0461 734 +0.01(+15.25%)
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-9.30%)
Jun 23, 2023 0.0400 0.0441 0.0400 0.0441 281 +0.00(+0.00%)
Jun 21, 2023 0.0441 0 +0.00(+12.50%)
Jun 16, 2023 0.0392 0 +0.00(+0.26%)
Jun 15, 2023 0.0391 0.0391 0.0391 0.0391 5,001 -0.00(-6.90%)
Jun 14, 2023 0.0420 0.0420 0.0358 0.0420 15,166 -0.00(-6.67%)
Jun 13, 2023 0.0437 0.0498 0.0357 0.0450 53,772 -0.00(-1.96%)
Jun 12, 2023 0.0459 0.0469 0.0459 0.0459 20,430 -0.00(-8.20%)
Jun 09, 2023 0.0449 0.0500 0.0449 0.0500 128,658 +0.01(+11.11%)
Jun 08, 2023 0.0450 0.0450 0.0417 0.0450 600 +0.00(+12.50%)
Jun 07, 2023 0.0400 0.0440 0.0388 0.0400 210,661 +0.00(+0.00%)
Jun 06, 2023 0.0404 0.0498 0.0311 0.0400 13,693 +0.01(+42.35%)
Jun 05, 2023 0.0331 0.0380 0.0280 0.0281 6,344 -0.01(-27.76%)
Jun 02, 2023 0.0399 0.0399 0.0280 0.0389 2,075 +0.01(+21.56%)
Jun 01, 2023 0.0366 0.0366 0.0265 0.0320 97,832 -0.00(-8.57%)
May 31, 2023 0.0301 0.0362 0.0301 0.0350 83,320 +0.00(+0.00%)
May 30, 2023 0.0351 0.0375 0.0302 0.0350 31,900 -0.00(-0.85%)
May 26, 2023 0.0283 0.0370 0.0283 0.0353 133,075 +0.01(+21.72%)
May 25, 2023 0.0295 0.0295 0.0270 0.0290 48,576 +0.00(+0.69%)
May 24, 2023 0.0295 0.0295 0.0273 0.0288 121,340 -0.00(-2.37%)
May 23, 2023 0.0295 0.0295 0.0250 0.0295 11,845 +0.01(+34.09%)
May 22, 2023 0.0273 0.0322 0.0213 0.0220 163,775 -0.01(-26.67%)
May 19, 2023 0.0303 0.0303 0.0202 0.0300 137,500 -0.00(-3.23%)
May 18, 2023 0.0310 0.0353 0.0310 0.0310 17,100 +0.00(+2.31%)
May 17, 2023 0.0350 0.0350 0.0303 0.0303 1,209 -0.01(-22.11%)
May 16, 2023 0.0354 0.0425 0.0300 0.0389 124,418 -0.00(-8.69%)
May 12, 2023 0.0426 0 +0.00(+6.23%)
May 11, 2023 0.0525 0.0576 0.0335 0.0401 740 -0.01(-23.91%)
May 10, 2023 0.0302 0.0527 0.0302 0.0527 2,017 +0.00(+5.40%)
May 08, 2023 0.0500 0 +0.00(+0.00%)
May 05, 2023 0.0599 0.0599 0.0451 0.0500 47,140 +0.00(+1.01%)
May 04, 2023 0.0497 0.0497 0.0388 0.0495 17,183 +0.01(+35.99%)
May 03, 2023 0.0421 0.0548 0.0364 0.0364 154,072 -0.01(-27.20%)
May 02, 2023 0.0548 0.0548 0.0400 0.0500 25,780 +0.01(+23.46%)
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.