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

Capstone Companies Inc (OP: CAPC )

0.0064 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 3, 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 (%)
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%)
Sep 03, 2024 0.0064 0 -0.00(-1.54%)
Aug 30, 2024 0.0064 0.0065 0.0064 0.0065 43,279 +0.00(+54.76%)
Aug 28, 2024 0.0042 0 -0.00(-2.33%)
Aug 27, 2024 0.0053 0.0055 0.0043 0.0043 2,097 -0.00(-28.33%)
Aug 23, 2024 0.0060 0 +0.00(+0.00%)
Aug 22, 2024 0.0056 0.0060 0.0056 0.0060 18,850 +0.00(+0.00%)
Aug 21, 2024 0.0050 0.0064 0.0040 0.0060 238,977 -0.00(-4.76%)
Aug 20, 2024 0.0063 0.0063 0.0063 0.0063 100 +0.00(+10.53%)
Aug 19, 2024 0.0057 0.0057 0.0057 0.0057 196 -0.00(-5.00%)
Aug 16, 2024 0.0061 0.0080 0.0036 0.0060 1,046,861 -0.00(-16.67%)
Aug 14, 2024 0.0072 0 +0.00(+0.00%)
Aug 13, 2024 0.0100 0.0100 0.0072 0.0072 16,054 -0.00(-20.00%)
Aug 12, 2024 0.0080 0.0090 0.0080 0.0090 201,000 +0.00(+15.38%)
Aug 08, 2024 0.0078 0 -0.00(-22.00%)
Aug 07, 2024 0.0100 0.0100 0.0067 0.0100 101,100 +0.00(+40.85%)
Aug 05, 2024 0.0071 0 -0.00(-21.11%)
Aug 02, 2024 0.0073 0.0147 0.0068 0.0090 663,506 -0.01(-52.38%)
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.