Indicators

Capstone Companies Inc (OP: CAPC )

0.0104 UNCHANGED

Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.1610	0.1705	0.1610	0.1700	12,000	-0.01(-8.11%)
May 30, 2019	0.1850	0.1850	0.1850	0.1850	1,000	+0.00(+0.00%)
May 28, 2019		0.1850	0.1850	0.1850	0	+0.01(+2.78%)
May 24, 2019	0.1800	0.1800	0.1800	0.1800	1,000	+0.01(+4.35%)
May 23, 2019	0.1725	0.1725	0.1725	0.1725	2,000	+0.00(+1.47%)
May 22, 2019	0.1800	0.1800	0.1561	0.1700	59,127	-0.01(-5.29%)
May 21, 2019	0.1600	0.1850	0.1600	0.1795	8,350	-0.01(-2.97%)
May 20, 2019	0.1850	0.1850	0.1850	0.1850	2,300	+0.00(+0.00%)
May 17, 2019	0.1850	0.1850	0.1800	0.1850	6,700	+0.00(+0.27%)
May 16, 2019	0.1750	0.1850	0.1750	0.1845	13,100	+0.03(+17.14%)
May 15, 2019	0.1500	0.1575	0.1500	0.1575	11,001	-0.02(-12.01%)
May 14, 2019	0.1595	0.1790	0.1400	0.1790	16,606	+0.02(+12.23%)
May 13, 2019	0.1799	0.1799	0.1450	0.1595	206,675	+0.01(+3.57%)
May 10, 2019	0.1618	0.1618	0.1540	0.1540	4,900	-0.03(-16.76%)
May 09, 2019	0.1541	0.1850	0.1541	0.1850	489	+0.01(+5.71%)
May 08, 2019	0.1850	0.1850	0.1750	0.1750	1,266	+0.00(+0.00%)
May 06, 2019		0.1750	0.1750	0.1750	0	+0.00(+2.94%)
May 03, 2019	0.1680	0.1700	0.1680	0.1700	6,000	-0.01(-4.23%)
May 02, 2019	0.1800	0.1800	0.1506	0.1775	35,117	+0.01(+4.11%)

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.