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

Capstone Companies Inc (OP:CAPC)

0.0250 +0.0010 (+4.17%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 31, 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 (%)
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%)
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%)
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.