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

Capstone Companies Inc (OP: CAPC )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 17, 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 (%)
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%)
Aug 01, 2024 0.0100 0.0189 0.0100 0.0189 939 +0.00(+8.00%)
Jul 30, 2024 0.0175 1 -0.00(-12.50%)
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 1,001 +0.00(+0.00%)
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 7,195 +0.01(+42.86%)
Jul 24, 2024 0.0140 0 +0.00(+40.00%)
Jul 23, 2024 0.0183 0.0183 0.0100 0.0100 13,049 -0.02(-62.26%)
Jul 19, 2024 0.0265 1 +0.01(+110.32%)
Jul 17, 2024 0.0126 0 +0.00(+0.00%)
Jul 16, 2024 0.0126 0.0126 0.0120 0.0126 4,664 +0.00(+5.00%)
Jul 15, 2024 0.0120 0.0120 0.0120 0.0120 3,134 +0.00(+10.09%)
Jul 12, 2024 0.0109 0.0109 0.0109 0.0109 187 +0.00(+7.92%)
Jul 10, 2024 0.0101 0 -0.00(-12.17%)
Jul 09, 2024 0.0065 0.0123 0.0065 0.0115 171,012 +0.01(+76.92%)
Jul 08, 2024 0.0108 0.0108 0.0065 0.0065 129,955 -0.01(-46.72%)
Jul 03, 2024 0.0122 0 -0.00(-8.96%)
Jul 02, 2024 0.0134 0.0134 0.0134 0.0134 700 +0.00(+5.51%)
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.