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

Capstone Companies Inc (OP: CAPC )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EST, Dec 31, 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 31, 2024 0.0110 0.0110 0.0100 0.0100 5,899 +0.00(+11.11%)
Dec 30, 2024 0.0080 0.0102 0.0080 0.0090 5,300 -0.00(-32.84%)
Dec 27, 2024 0.0078 0.0134 0.0078 0.0134 19,962 +0.01(+71.79%)
Dec 26, 2024 0.0080 0.0126 0.0078 0.0078 45,829 -0.00(-7.14%)
Dec 24, 2024 0.0084 0.0084 0.0084 0.0084 1,000 -0.00(-1.18%)
Dec 23, 2024 0.0093 0.0100 0.0084 0.0085 52,170 -0.00(-22.02%)
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%)
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.