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, 2019 0.1910 0.1910 0.1850 0.1850 24,650 -0.01(-3.14%)
Apr 29, 2019 0.1850 0.1910 0.1850 0.1910 26,000 +0.01(+3.80%)
Apr 26, 2019 0.1540 0.1840 0.1540 0.1840 9,300 +0.00(+2.22%)
Apr 25, 2019 0.1700 0.1800 0.1665 0.1800 26,000 +0.00(+0.00%)
Apr 24, 2019 0.1715 0.1800 0.1530 0.1800 35,200 -0.01(-5.26%)
Apr 23, 2019 0.1900 0.1900 0.1900 0.1900 14,071 +0.01(+7.34%)
Apr 22, 2019 0.1750 0.1800 0.1750 0.1770 69,076 +0.01(+4.12%)
Apr 18, 2019 0.1825 0.1825 0.1700 0.1700 5,000 -0.02(-12.82%)
Apr 16, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 11, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 10, 2019 0.1950 0.1962 0.1950 0.1950 20,168 +0.00(+0.00%)
Apr 09, 2019 0.1950 0.1950 0.1950 0.1950 2,363 +0.00(+0.00%)
Apr 08, 2019 0.2100 0.2100 0.1950 0.1950 2,667 -0.02(-9.30%)
Apr 05, 2019 0.2100 0.2150 0.2100 0.2150 3,000 +0.01(+2.38%)
Apr 03, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 01, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 29, 2019 0.1900 0.2100 0.1900 0.2100 3,000 +0.00(+0.00%)
Mar 28, 2019 0.2100 0.2100 0.1700 0.2100 15,900 +0.00(+0.00%)
Mar 26, 2019 0.2100 0.2100 0.2100 0 +0.02(+9.09%)
Mar 25, 2019 0.1925 0.1925 0.1925 0.1925 506 -0.00(-1.28%)
Mar 22, 2019 0.1990 0.2000 0.1950 0.1950 4,300 +0.02(+8.33%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 5,270 -0.00(-1.64%)
Mar 20, 2019 0.1800 0.2100 0.1800 0.1830 12,365 +0.00(+1.67%)
Mar 18, 2019 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Mar 15, 2019 0.1800 0.2100 0.1800 0.2100 15,400 +0.01(+5.00%)
Mar 14, 2019 0.2001 0.2001 0.2000 0.2000 1,482 -0.02(-11.11%)
Mar 12, 2019 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Mar 11, 2019 0.1900 0.2000 0.1900 0.2000 1,300 -0.01(-4.76%)
Mar 08, 2019 0.2050 0.2100 0.1950 0.2100 32,500 +0.01(+2.44%)
Mar 07, 2019 0.2000 0.2250 0.2000 0.2050 13,722 +0.00(+2.35%)
Mar 06, 2019 0.2240 0.2260 0.2003 0.2003 78,865 -0.02(-10.58%)
Mar 05, 2019 0.1960 0.2300 0.1960 0.2240 10,100 +0.01(+6.67%)
Mar 01, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 27, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 26, 2019 0.1750 0.2100 0.1750 0.2100 24,574 +0.01(+5.00%)
Feb 25, 2019 0.2000 0.2000 0.1850 0.2000 2,910 +0.00(+0.00%)
Feb 22, 2019 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.05%)
Feb 21, 2019 0.1800 0.2000 0.1800 0.1999 5,000 -0.00(-0.05%)
Feb 20, 2019 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Feb 19, 2019 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Feb 15, 2019 0.2000 0.2100 0.1800 0.2100 15,000 +0.01(+5.00%)
Feb 14, 2019 0.1855 0.2000 0.1710 0.2000 6,000 -0.01(-4.76%)
Feb 13, 2019 0.2100 0.2100 0.2100 0.2100 900 +0.00(+0.00%)
Feb 12, 2019 0.1700 0.2100 0.1700 0.2100 8,427 +0.01(+5.00%)
Feb 11, 2019 0.2000 0.2000 0.1700 0.2000 22,413 -0.01(-4.76%)
Feb 08, 2019 0.1880 0.2100 0.1710 0.2100 28,700 +0.02(+11.70%)
Feb 07, 2019 0.1700 0.1900 0.1700 0.1880 37,878 -0.00(-1.05%)
Feb 06, 2019 0.1700 0.1900 0.1700 0.1900 1,220 -0.01(-5.00%)
Feb 05, 2019 0.1700 0.2000 0.1700 0.2000 700 +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.