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

Capstone Companies Inc (OP: CAPC )

0.0300 +0.0034 (+12.78%)
Streaming Delayed Price Updated: 3:39 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.0234 0.0398 0.0234 0.0300 670,093 +0.00(+12.78%)
Feb 13, 2025 0.0352 0.0413 0.0266 0.0266 151,249 -0.02(-36.52%)
Feb 12, 2025 0.0491 0.0491 0.0405 0.0419 21,463 -0.00(-2.56%)
Feb 11, 2025 0.0444 0.0444 0.0388 0.0430 103,040 +0.00(+5.65%)
Feb 10, 2025 0.0392 0.0407 0.0350 0.0407 63,563 +0.00(+3.30%)
Feb 07, 2025 0.0478 0.0690 0.0270 0.0394 2,919,477 -0.03(-42.73%)
Feb 06, 2025 0.0698 0.0698 0.0592 0.0688 43,685 +0.02(+32.31%)
Feb 05, 2025 0.0493 0.0630 0.0483 0.0520 94,636 -0.00(-6.98%)
Feb 04, 2025 0.0675 0.0700 0.0540 0.0559 128,284 -0.01(-13.87%)
Feb 03, 2025 0.0558 0.0650 0.0550 0.0649 191,364 +0.01(+16.31%)
Jan 31, 2025 0.0592 0.0600 0.0527 0.0558 83,645 +0.01(+11.60%)
Jan 30, 2025 0.0577 0.0669 0.0500 0.0500 123,220 -0.02(-25.37%)
Jan 29, 2025 0.0428 0.0670 0.0428 0.0670 55,633 +0.01(+11.67%)
Jan 28, 2025 0.0615 0.0649 0.0573 0.0600 59,162 +0.00(+3.27%)
Jan 27, 2025 0.0616 0.0649 0.0500 0.0581 103,895 -0.00(-3.01%)
Jan 24, 2025 0.0458 0.0599 0.0438 0.0599 98,258 +0.01(+30.79%)
Jan 23, 2025 0.0520 0.0625 0.0456 0.0458 32,633 -0.01(-11.24%)
Jan 22, 2025 0.0648 0.0648 0.0516 0.0516 23,948 -0.01(-20.62%)
Jan 21, 2025 0.0695 0.0695 0.0455 0.0650 204,634 -0.00(-2.84%)
Jan 17, 2025 0.0590 0.0669 0.0428 0.0669 151,488 +0.01(+23.89%)
Jan 16, 2025 0.0550 0.0600 0.0359 0.0540 589,973 -0.01(-8.78%)
Jan 15, 2025 0.0694 0.0694 0.0507 0.0592 197,073 -0.01(-15.43%)
Jan 14, 2025 0.0785 0.0785 0.0610 0.0700 710,277 +0.00(+0.86%)
Jan 13, 2025 0.0254 0.0694 0.0254 0.0694 2,316,090 +0.04(+173.23%)
Jan 10, 2025 0.0350 0.0359 0.0241 0.0254 510,024 -0.01(-26.59%)
Jan 08, 2025 0.0297 0.0346 0.0296 0.0346 288,987 +0.01(+20.56%)
Jan 07, 2025 0.0350 0.0350 0.0201 0.0287 460,516 +0.00(+14.80%)
Jan 06, 2025 0.0100 0.0275 0.0100 0.0250 762,521 +0.01(+108.33%)
Jan 03, 2025 0.0120 0.0120 0.0120 0.0120 1,068 +0.00(+0.00%)
Jan 02, 2025 0.0120 0.0120 0.0100 0.0120 52,800 +0.00(+20.00%)
Dec 31, 2024 0.0100 0 +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%)
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.