Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Capstone Companies Inc (OP: CAPC )

0.0093 -0.0016 (-14.68%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 23, 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 20, 2024 0.0113 0.0117 0.0080 0.0109 134,424 +0.00(+3.81%)
Dec 19, 2024 0.0110 0.0110 0.0105 0.0105 36,120 +0.00(+2.94%)
Dec 18, 2024 0.0117 0.0117 0.0102 0.0102 17,060 -0.00(-1.92%)
Dec 17, 2024 0.0104 0.0104 0.0104 0.0104 7,500 +0.00(+6.12%)
Dec 16, 2024 0.0104 0.0104 0.0089 0.0098 12,925 -0.00(-10.91%)
Dec 13, 2024 0.0121 0.0121 0.0087 0.0110 124,806 +0.00(+3.77%)
Dec 12, 2024 0.0100 0.0125 0.0092 0.0106 142,774 -0.00(-14.52%)
Dec 11, 2024 0.0102 0.0147 0.0095 0.0124 287,288 +0.00(+5.08%)
Dec 10, 2024 0.0150 0.0179 0.0080 0.0118 706,501 -0.00(-1.67%)
Dec 09, 2024 0.0199 0.0199 0.0073 0.0120 652,756 -0.01(-39.39%)
Dec 06, 2024 0.0084 0.0198 0.0080 0.0198 401,663 +0.01(+182.86%)
Dec 05, 2024 0.0090 0.0090 0.0070 0.0070 136,395 -0.00(-11.39%)
Dec 04, 2024 0.0090 0.0090 0.0079 0.0079 453,496 -0.00(-1.25%)
Dec 03, 2024 0.0080 0.0092 0.0078 0.0080 191,996 -0.00(-5.88%)
Dec 02, 2024 0.0093 0.0119 0.0080 0.0085 181,398 -0.00(-29.17%)
Nov 29, 2024 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+9.09%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.