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

Capstone Companies Inc (OP: CAPC )

0.0110 -0.0065 (-37.14%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0175 0.0175 0.0085 0.0110 256,565 -0.01(-37.14%)
Nov 26, 2024 0.0175 0.0175 0.0175 0.0175 10,485 -0.00(-5.91%)
Nov 25, 2024 0.0175 0.0186 0.0175 0.0186 14,165 +0.00(+0.00%)
Nov 22, 2024 0.0186 0.0186 0.0186 0.0186 6,695 +0.00(+0.00%)
Nov 21, 2024 0.0175 0.0186 0.0175 0.0186 14,950 +0.00(+6.29%)
Nov 20, 2024 0.0159 0.0190 0.0134 0.0175 48,752 -0.00(-7.89%)
Nov 19, 2024 0.0189 0.0190 0.0189 0.0190 43,361 +0.00(+0.53%)
Nov 18, 2024 0.0183 0.0189 0.0183 0.0189 67,995 +0.00(+2.16%)
Nov 15, 2024 0.0179 0.0185 0.0179 0.0185 64,000 +0.00(+2.78%)
Nov 14, 2024 0.0175 0.0180 0.0175 0.0180 41,123 -0.00(-8.63%)
Nov 13, 2024 0.0187 0.0198 0.0186 0.0197 174,798 +0.00(+1.55%)
Nov 12, 2024 0.0108 0.0194 0.0100 0.0194 366,100 +0.01(+65.81%)
Nov 11, 2024 0.0086 0.0117 0.0086 0.0117 16,967 +0.00(+10.38%)
Nov 08, 2024 0.0068 0.0119 0.0068 0.0106 38,288 -0.00(-3.64%)
Nov 07, 2024 0.0094 0.0110 0.0068 0.0110 38,189 +0.00(+15.79%)
Nov 06, 2024 0.0086 0.0095 0.0068 0.0095 46,000 +0.00(+7.95%)
Nov 05, 2024 0.0092 0.0098 0.0086 0.0088 48,600 +0.00(+8.64%)
Nov 04, 2024 0.0081 0.0081 0.0081 0.0081 3,502 -0.00(-10.00%)
Nov 01, 2024 0.0090 0.0090 0.0090 0.0090 3,000 +0.00(+0.00%)
Oct 31, 2024 0.0089 0.0090 0.0089 0.0090 9,000 +0.00(+1.12%)
Oct 30, 2024 0.0072 0.0094 0.0072 0.0089 19,200 +0.00(+0.00%)
Oct 29, 2024 0.0072 0.0089 0.0072 0.0089 4,000 -0.00(-5.32%)
Oct 28, 2024 0.0078 0.0094 0.0078 0.0094 5,520 +0.00(+4.44%)
Oct 25, 2024 0.0079 0.0090 0.0074 0.0090 16,767 +0.00(+12.50%)
Oct 24, 2024 0.0072 0.0080 0.0058 0.0080 44,952 +0.00(+2.56%)
Oct 23, 2024 0.0080 0.0080 0.0078 0.0078 6,000 +0.00(+11.43%)
Oct 22, 2024 0.0070 0.0070 0.0058 0.0070 22,710 -0.00(-1.41%)
Oct 21, 2024 0.0063 0.0071 0.0063 0.0071 18,000 +0.00(+7.58%)
Oct 18, 2024 0.0044 0.0066 0.0044 0.0066 81,220 +0.00(+4.76%)
Oct 17, 2024 0.0051 0.0067 0.0046 0.0063 24,228 -0.00(-8.70%)
Oct 16, 2024 0.0057 0.0069 0.0057 0.0069 8,900 +0.00(+1.47%)
Oct 15, 2024 0.0073 0.0073 0.0062 0.0068 20,600 +0.00(+1.49%)
Oct 14, 2024 0.0067 0.0067 0.0067 0.0067 2,000 -0.00(-1.47%)
Oct 11, 2024 0.0067 0.0068 0.0060 0.0068 61,250 +0.00(+3.03%)
Oct 10, 2024 0.0065 0.0066 0.0064 0.0066 20,200 -0.00(-1.49%)
Oct 09, 2024 0.0059 0.0067 0.0057 0.0067 31,151 +0.00(+9.84%)
Oct 08, 2024 0.0060 0.0061 0.0060 0.0061 7,600 +0.00(+0.00%)
Oct 07, 2024 0.0043 0.0061 0.0043 0.0061 22,559 +0.00(+41.86%)
Oct 04, 2024 0.0049 0.0049 0.0043 0.0043 40,000 -0.00(-32.81%)
Oct 03, 2024 0.0064 0.0064 0.0064 0.0064 1,500 -0.00(-4.48%)
Oct 01, 2024 0.0067 0 +0.00(+34.00%)
Sep 30, 2024 0.0050 0.0067 0.0050 0.0050 77,920 -0.00(-9.09%)
Sep 27, 2024 0.0063 0.0065 0.0052 0.0055 43,761 +0.00(+7.84%)
Sep 26, 2024 0.0042 0.0051 0.0042 0.0051 4,800 -0.00(-1.92%)
Sep 25, 2024 0.0042 0.0052 0.0042 0.0052 1,700 -0.00(-18.75%)
Sep 24, 2024 0.0040 0.0068 0.0040 0.0064 270,277 -0.00(-7.25%)
Sep 23, 2024 0.0040 0.0070 0.0040 0.0069 45,807 +0.00(+16.95%)
Sep 20, 2024 0.0044 0.0059 0.0044 0.0059 27,000 +0.00(+51.28%)
Sep 19, 2024 0.0062 0.0062 0.0039 0.0039 87,500 -0.00(-11.36%)
Sep 18, 2024 0.0052 0.0052 0.0042 0.0044 292,296 -0.00(-10.20%)
Sep 17, 2024 0.0049 0.0049 0.0049 0.0049 10,030 -0.00(-12.50%)
Sep 16, 2024 0.0056 0.0056 0.0043 0.0056 10,812 +0.00(+3.70%)
Sep 13, 2024 0.0055 0.0061 0.0054 0.0054 23,784 -0.00(-11.48%)
Sep 12, 2024 0.0060 0.0061 0.0060 0.0061 17,000 -0.00(-1.61%)
Sep 09, 2024 0.0062 0 -0.00(-3.13%)
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.