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

Capstone Companies Inc (OP:CAPC)

0.0160 -0.0014 (-8.05%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 8, 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 (%)
Apr 08, 2025 0.0164 0.0164 0.0160 0.0160 65,000 -0.00(-8.05%)
Apr 07, 2025 0.0220 0.0221 0.0152 0.0174 705,358 -0.01(-27.50%)
Apr 04, 2025 0.0240 0.0242 0.0240 0.0240 141,758 +0.00(+3.90%)
Apr 03, 2025 0.0231 0.0238 0.0231 0.0231 7,500 +0.00(+11.06%)
Apr 01, 2025 0.0208 0 +0.00(+14.29%)
Mar 31, 2025 0.0188 0.0250 0.0177 0.0182 131,091 -0.01(-24.17%)
Mar 27, 2025 0.0240 46 -0.00(-4.00%)
Mar 26, 2025 0.0219 0.0250 0.0219 0.0250 850 +0.01(+33.69%)
Mar 25, 2025 0.0200 0.0250 0.0187 0.0187 116,209 +0.00(+19.11%)
Mar 24, 2025 0.0162 0.0188 0.0135 0.0157 64,047 +0.00(+16.30%)
Mar 21, 2025 0.0156 0.0189 0.0135 0.0135 60,738 +0.00(+5.47%)
Mar 20, 2025 0.0100 0.0161 0.0100 0.0128 136,399 -0.01(-35.68%)
Mar 19, 2025 0.0199 0.0199 0.0140 0.0199 2,100 +0.00(+0.00%)
Mar 18, 2025 0.0194 0.0201 0.0151 0.0199 157,759 -0.00(-0.50%)
Mar 17, 2025 0.0153 0.0200 0.0153 0.0200 129,740 +0.00(+30.72%)
Mar 14, 2025 0.0139 0.0166 0.0124 0.0153 52,895 -0.00(-7.83%)
Mar 13, 2025 0.0166 0.0166 0.0166 0.0166 250 -0.00(-3.49%)
Mar 12, 2025 0.0172 0.0172 0.0157 0.0172 3,500 +0.00(+31.30%)
Mar 11, 2025 0.0157 0.0186 0.0131 0.0131 42,000 -0.00(-20.61%)
Mar 10, 2025 0.0122 0.0177 0.0122 0.0165 69,546 -0.00(-11.76%)
Mar 07, 2025 0.0187 0.0190 0.0187 0.0187 12,388 +0.00(+31.69%)
Mar 06, 2025 0.0156 0.0199 0.0126 0.0142 18,072 +0.00(+9.23%)
Mar 05, 2025 0.0160 0.0160 0.0120 0.0130 23,500 -0.00(-10.34%)
Mar 04, 2025 0.0151 0.0176 0.0139 0.0145 366,710 -0.00(-9.37%)
Feb 28, 2025 0.0160 36 -0.00(-21.57%)
Feb 27, 2025 0.0204 0.0204 0.0204 0.0204 1,000 -0.00(-17.41%)
Feb 26, 2025 0.0225 0.0249 0.0214 0.0247 110,246 +0.00(+7.39%)
Feb 25, 2025 0.0241 0.0289 0.0200 0.0230 985,811 -0.01(-22.56%)
Feb 24, 2025 0.0250 0.0328 0.0244 0.0297 448,075 -0.00(-8.33%)
Feb 21, 2025 0.0240 0.0347 0.0240 0.0324 108,952 +0.00(+8.00%)
Feb 20, 2025 0.0276 0.0300 0.0270 0.0300 29,255 +0.00(+3.45%)
Feb 19, 2025 0.0240 0.0308 0.0240 0.0290 390,265 +0.01(+20.83%)
Feb 18, 2025 0.0253 0.0267 0.0230 0.0240 659,290 -0.01(-20.00%)
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%)
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.