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

Capstone Companies Inc (OP: CAPC )

0.0104 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.04%)
Dec 29, 2016 0.4293 0.4500 0.4293 0.4500 2,124 +0.00(+0.00%)
Dec 28, 2016 0.4400 0.4580 0.4400 0.4500 6,740 +0.04(+9.46%)
Dec 27, 2016 0.4160 0.4160 0.4111 0.4111 8,548 -0.04(-8.64%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 22, 2016 0.4000 0.4000 0.4000 0.4000 868 +0.00(+0.00%)
Dec 21, 2016 0.4000 0.4273 0.4000 0.4000 16,845 +0.00(+0.00%)
Dec 20, 2016 0.4300 0.4300 0.4000 0.4000 14,145 -0.04(-9.09%)
Dec 19, 2016 0.3900 0.4400 0.3900 0.4400 35,567 +0.03(+6.02%)
Dec 16, 2016 0.3912 0.4190 0.3912 0.4150 4,879 -0.00(-0.95%)
Dec 15, 2016 0.3975 0.4190 0.3975 0.4190 30,227 +0.02(+5.24%)
Dec 14, 2016 0.4100 0.4200 0.3975 0.3982 57,445 -0.03(-7.38%)
Dec 13, 2016 0.4150 0.4300 0.4100 0.4299 24,600 -0.02(-4.25%)
Dec 12, 2016 0.4151 0.4490 0.4151 0.4490 1,000 +0.00(+0.00%)
Dec 09, 2016 0.4490 0.4490 0.4151 0.4490 7,487 +0.00(+0.02%)
Dec 08, 2016 0.4200 0.4489 0.4175 0.4489 48,899 +0.03(+6.25%)
Dec 07, 2016 0.4225 0.4229 0.4225 0.4225 11,001 +0.00(+0.00%)
Dec 06, 2016 0.4300 0.4600 0.4225 0.4225 17,767 -0.03(-6.11%)
Dec 05, 2016 0.4500 0.4500 0.4500 0.4500 12,800 -0.03(-6.25%)
Dec 01, 2016 0.4800 0.4800 0.4800 67 +0.03(+6.67%)
Nov 30, 2016 0.4410 0.4500 0.4410 0.4500 16,367 -0.02(-4.26%)
Nov 29, 2016 0.4200 0.4700 0.4200 0.4700 1,612 +0.02(+4.21%)
Nov 28, 2016 0.4586 0.4700 0.4510 0.4510 11,576 -0.02(-4.45%)
Nov 25, 2016 0.4720 0.4720 0.4720 0.4720 11,500 +0.00(+0.00%)
Nov 23, 2016 0.4720 0.4720 0.4720 0 -0.01(-2.32%)
Nov 21, 2016 0.4832 0.4832 0.4832 27 -0.00(-0.66%)
Nov 18, 2016 0.4708 0.4865 0.4708 0.4865 18,825 +0.01(+1.34%)
Nov 17, 2016 0.4820 0.4820 0.4620 0.4800 2,575 +0.03(+6.40%)
Nov 16, 2016 0.4500 0.4880 0.4500 0.4511 18,552 -0.04(-7.94%)
Nov 15, 2016 0.4501 0.5000 0.4500 0.4900 80,981 -0.01(-1.01%)
Nov 14, 2016 0.4600 0.4950 0.4600 0.4950 11,205 +0.00(+0.00%)
Nov 11, 2016 0.4950 0.4950 0.4601 0.4950 20,200 +0.00(+0.00%)
Nov 10, 2016 0.4900 0.4950 0.4775 0.4950 39,101 +0.03(+7.61%)
Nov 08, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 07, 2016 0.4831 0.4831 0.4401 0.4600 22,634 -0.02(-5.15%)
Nov 04, 2016 0.4581 0.4850 0.4187 0.4850 23,950 +0.03(+7.78%)
Nov 03, 2016 0.4500 0.4500 0.4186 0.4500 15,750 +0.02(+5.44%)
Nov 02, 2016 0.4610 0.4900 0.4030 0.4268 32,501 -0.04(-9.19%)
Nov 01, 2016 0.4500 0.4900 0.4500 0.4700 6,184 -0.02(-4.06%)
Oct 31, 2016 0.4145 0.4900 0.4145 0.4899 7,769 -0.00(-0.02%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 11,433 +0.02(+4.28%)
Oct 27, 2016 0.4500 0.4699 0.4500 0.4699 3,875 -0.02(-4.10%)
Oct 26, 2016 0.4800 0.4900 0.4800 0.4900 12,904 +0.00(+0.00%)
Oct 25, 2016 0.4400 0.4900 0.4400 0.4900 4,704 +0.01(+2.08%)
Oct 24, 2016 0.4800 0.4800 0.4600 0.4800 11,500 +0.00(+0.00%)
Oct 21, 2016 0.4800 0.4800 0.4600 0.4800 8,588 +0.00(+0.00%)
Oct 20, 2016 0.3665 0.4800 0.3330 0.4800 48,285 +0.08(+20.00%)
Oct 19, 2016 0.4000 0.4000 0.3330 0.4000 2,994 +0.00(+0.00%)
Oct 18, 2016 0.4000 0.4000 0.4000 0.4000 14,250 +0.00(+0.00%)
Oct 17, 2016 0.3484 0.4000 0.3484 0.4000 1,866 +0.00(+0.03%)
Oct 14, 2016 0.3775 0.3999 0.3200 0.3999 49,201 -0.05(-11.13%)
Oct 12, 2016 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 10, 2016 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Oct 07, 2016 0.3910 0.4600 0.3910 0.4600 2,200 +0.00(+0.00%)
Oct 06, 2016 0.4600 0.4600 0.4600 0.4600 400 +0.05(+13.27%)
Oct 04, 2016 0.4061 0.4061 0.4061 14 -0.05(-11.70%)
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.