Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0165 +0.0026 (+18.71%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 0.1950 0.1950 0.1705 0.1705 9,032 -0.01(-7.84%)
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%)
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.