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

Capstone Companies Inc (OP: CAPC )

0.0144 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 5, 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, 2023 0.0301 0.0362 0.0301 0.0350 83,320 +0.00(+0.00%)
May 30, 2023 0.0351 0.0375 0.0302 0.0350 31,900 -0.00(-0.85%)
May 26, 2023 0.0283 0.0370 0.0283 0.0353 133,075 +0.01(+21.72%)
May 25, 2023 0.0295 0.0295 0.0270 0.0290 48,576 +0.00(+0.69%)
May 24, 2023 0.0295 0.0295 0.0273 0.0288 121,340 -0.00(-2.37%)
May 23, 2023 0.0295 0.0295 0.0250 0.0295 11,845 +0.01(+34.09%)
May 22, 2023 0.0273 0.0322 0.0213 0.0220 163,775 -0.01(-26.67%)
May 19, 2023 0.0303 0.0303 0.0202 0.0300 137,500 -0.00(-3.23%)
May 18, 2023 0.0310 0.0353 0.0310 0.0310 17,100 +0.00(+2.31%)
May 17, 2023 0.0350 0.0350 0.0303 0.0303 1,209 -0.01(-22.11%)
May 16, 2023 0.0354 0.0425 0.0300 0.0389 124,418 -0.00(-8.69%)
May 12, 2023 0.0426 0 +0.00(+6.23%)
May 11, 2023 0.0525 0.0576 0.0335 0.0401 740 -0.01(-23.91%)
May 10, 2023 0.0302 0.0527 0.0302 0.0527 2,017 +0.00(+5.40%)
May 08, 2023 0.0500 0 +0.00(+0.00%)
May 05, 2023 0.0599 0.0599 0.0451 0.0500 47,140 +0.00(+1.01%)
May 04, 2023 0.0497 0.0497 0.0388 0.0495 17,183 +0.01(+35.99%)
May 03, 2023 0.0421 0.0548 0.0364 0.0364 154,072 -0.01(-27.20%)
May 02, 2023 0.0548 0.0548 0.0400 0.0500 25,780 +0.01(+23.46%)
May 01, 2023 0.0430 0.0485 0.0383 0.0405 100,832 -0.01(-19.00%)
Apr 28, 2023 0.0420 0.0548 0.0420 0.0500 40,501 +0.00(+10.86%)
Apr 27, 2023 0.0525 0.0525 0.0450 0.0451 56,965 -0.01(-11.57%)
Apr 26, 2023 0.0510 0.0510 0.0510 0.0510 205 +0.01(+12.33%)
Apr 25, 2023 0.0480 0.0509 0.0417 0.0454 43,240 -0.01(-17.60%)
Apr 24, 2023 0.0551 0.0600 0.0551 0.0551 1,600 +0.01(+10.20%)
Apr 21, 2023 0.0550 0.0600 0.0500 0.0500 35,916 -0.00(-4.76%)
Apr 20, 2023 0.0500 0.0600 0.0483 0.0525 61,410 +0.01(+17.98%)
Apr 19, 2023 0.0499 0.0499 0.0402 0.0445 12,421 +0.01(+14.10%)
Apr 18, 2023 0.0567 0.0567 0.0378 0.0390 158,265 -0.03(-39.35%)
Apr 13, 2023 0.0643 0 -0.01(-11.80%)
Apr 12, 2023 0.0617 0.0729 0.0503 0.0729 13,680 -0.00(-0.14%)
Apr 11, 2023 0.0141 0.0799 0.0141 0.0730 94,216 +0.01(+12.31%)
Apr 10, 2023 0.0598 0.0800 0.0580 0.0650 137,534 +0.01(+12.26%)
Apr 06, 2023 0.0599 0.0599 0.0525 0.0579 158,961 -0.00(-3.50%)
Apr 05, 2023 0.0700 0.0750 0.0465 0.0600 461,856 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 1,160 +0.00(+0.00%)
Apr 03, 2023 0.0424 0.0600 0.0424 0.0600 50,805 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0512 0.0600 700 -0.01(-7.69%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 1,350 +0.01(+8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 2,017 +0.01(+16.96%)
Mar 27, 2023 0.0513 0 +0.00(+2.60%)
Mar 24, 2023 0.0500 0.0500 0.0475 0.0500 13,107 +0.00(+5.26%)
Mar 23, 2023 0.0500 0.0500 0.0475 0.0475 3,112 -0.00(-8.48%)
Mar 22, 2023 0.0450 0.0519 0.0450 0.0519 4,000 +0.01(+11.13%)
Mar 20, 2023 0.0467 52 -0.01(-10.02%)
Mar 17, 2023 0.0439 0.0519 0.0439 0.0519 3,478 +0.00(+3.80%)
Mar 16, 2023 0.0479 0.0500 0.0479 0.0500 33,000 -0.00(-3.85%)
Mar 15, 2023 0.0434 0.0520 0.0434 0.0520 1,154 -0.00(-7.47%)
Mar 14, 2023 0.0649 0.0649 0.0500 0.0562 100,948 -0.01(-13.41%)
Mar 13, 2023 0.0649 0.0649 0.0649 0.0649 300 -0.01(-13.12%)
Mar 08, 2023 0.0747 0 +0.00(+0.00%)
Mar 07, 2023 0.0740 0.0747 0.0649 0.0747 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0747 0.0550 0.0747 758 +0.01(+15.10%)
Mar 03, 2023 0.0748 0.0748 0.0550 0.0649 8,756 +0.02(+52.71%)
Mar 02, 2023 0.0587 0.0587 0.0425 0.0425 4,919 -0.01(-24.11%)
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.