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 (%)
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%)
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.