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)

0.0690 +0.0038 (+5.83%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 0.0505 0.0700 0.0505 0.0690 44,487 +0.00(+5.83%)
Aug 28, 2025 0.0530 0.0652 0.0504 0.0652 21,738 +0.01(+19.63%)
Aug 27, 2025 0.0545 0.0545 0.0502 0.0545 10,250 +0.00(+8.35%)
Aug 26, 2025 0.0500 0.0572 0.0500 0.0503 16,749 -0.01(-11.75%)
Aug 25, 2025 0.0600 0.0600 0.0570 0.0570 1,066 -0.00(-1.72%)
Aug 22, 2025 0.0530 0.0600 0.0460 0.0580 37,025 +0.00(+4.50%)
Aug 21, 2025 0.0452 0.0555 0.0450 0.0555 17,697 -0.00(-7.50%)
Aug 20, 2025 0.0450 0.0600 0.0450 0.0600 574 +0.00(+0.00%)
Aug 18, 2025 0.0600 25 +0.00(+0.00%)
Aug 15, 2025 0.0525 0.0600 0.0460 0.0600 10,896 +0.01(+17.19%)
Aug 14, 2025 0.0520 0.0570 0.0470 0.0512 5,807 -0.00(-2.29%)
Aug 13, 2025 0.0550 0.0552 0.0402 0.0524 154,050 +0.00(+1.16%)
Aug 12, 2025 0.0400 0.0518 0.0400 0.0518 34,107 +0.01(+20.47%)
Aug 11, 2025 0.0421 0.0430 0.0421 0.0430 4,250 +0.00(+2.38%)
Aug 08, 2025 0.0510 0.0546 0.0400 0.0420 86,468 -0.01(-12.50%)
Aug 07, 2025 0.0450 0.0500 0.0450 0.0480 99,749 -0.00(-4.00%)
Aug 06, 2025 0.0522 0.0562 0.0351 0.0500 172,556 +0.01(+21.95%)
Aug 05, 2025 0.0366 0.0410 0.0341 0.0410 44,920 +0.01(+20.59%)
Aug 01, 2025 0.0340 66 -0.00(-7.61%)
Jul 31, 2025 0.0331 0.0368 0.0331 0.0368 32,067 -0.00(-1.60%)
Jul 30, 2025 0.0367 0.0374 0.0326 0.0374 15,997 +0.00(+2.19%)
Jul 29, 2025 0.0351 0.0366 0.0325 0.0366 24,645 +0.00(+0.55%)
Jul 28, 2025 0.0290 0.0378 0.0225 0.0364 73,168 +0.00(+9.64%)
Jul 25, 2025 0.0379 0.0379 0.0292 0.0332 92,740 -0.00(-12.40%)
Jul 24, 2025 0.0372 0.0379 0.0372 0.0379 45,000 +0.00(+1.88%)
Jul 23, 2025 0.0327 0.0372 0.0327 0.0372 22,300 +0.00(+13.41%)
Jul 22, 2025 0.0280 0.0328 0.0260 0.0328 66,904 +0.01(+48.42%)
Jul 21, 2025 0.0231 0.0336 0.0206 0.0221 172,500 -0.02(-41.84%)
Jul 18, 2025 0.0438 0.0438 0.0206 0.0380 347,813 +0.02(+84.47%)
Jul 17, 2025 0.0451 0.0750 0.0206 0.0206 503,130 -0.02(-54.22%)
Jul 16, 2025 0.0370 0.0450 0.0370 0.0450 53,478 +0.01(+22.28%)
Jul 15, 2025 0.0368 0.0368 0.0368 0.0368 106 -0.00(-0.54%)
Jul 14, 2025 0.0375 0.0380 0.0340 0.0370 13,800 +0.00(+5.71%)
Jul 11, 2025 0.0320 0.0350 0.0320 0.0350 2,930 +0.00(+2.94%)
Jul 10, 2025 0.0310 0.0340 0.0310 0.0340 101,671 +0.00(+9.68%)
Jul 09, 2025 0.0310 0.0310 0.0310 0.0310 10,000 -0.00(-8.82%)
Jul 08, 2025 0.0300 0.0350 0.0275 0.0340 224,901 +0.01(+28.79%)
Jul 07, 2025 0.0220 0.0264 0.0220 0.0264 2,250 +0.00(+16.30%)
Jul 03, 2025 0.0297 0.0297 0.0227 0.0227 600 -0.01(-26.54%)
Jul 02, 2025 0.0295 0.0309 0.0295 0.0309 11,800 +0.00(+5.46%)
Jun 30, 2025 0.0293 70 -0.00(-11.21%)
Jun 27, 2025 0.0269 0.0330 0.0269 0.0330 3,500 +0.01(+32.00%)
Jun 26, 2025 0.0325 0.0350 0.0250 0.0250 56,543 -0.01(-34.21%)
Jun 25, 2025 0.0380 0.0380 0.0380 0.0380 1,050 +0.01(+15.85%)
Jun 23, 2025 0.0328 0 +0.01(+28.63%)
Jun 20, 2025 0.0248 0.0335 0.0198 0.0255 7,951 -0.01(-29.17%)
Jun 18, 2025 0.0317 0.0360 0.0236 0.0360 15,880 +0.01(+29.50%)
Jun 17, 2025 0.0400 0.0400 0.0278 0.0278 3,683 -0.01(-16.77%)
Jun 13, 2025 0.0334 3 +0.00(+12.08%)
Jun 12, 2025 0.0231 0.0298 0.0231 0.0298 4,823 +0.00(+0.34%)
Jun 09, 2025 0.0297 0 -0.00(-0.34%)
Jun 06, 2025 0.0265 0.0298 0.0240 0.0298 26,313 +0.00(+2.76%)
Jun 04, 2025 0.0255 0.0290 0.0250 0.0290 57,409 +0.00(+11.54%)
Jun 03, 2025 0.0290 0.0290 0.0260 0.0260 10,000 -0.00(-12.75%)
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 Of Service.