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

Capstone Companies Inc (OP:CAPC)

0.0298 +0.0008 (+2.76%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.0265 0.0298 0.0240 0.0298 26,313 +0.00(+2.76%)
Jun 04, 2025 0.0255 0.0290 0.0250 0.0290 57,409 +0.00(+11.54%)
Jun 03, 2025 0.0290 0.0290 0.0260 0.0260 10,000 -0.00(-12.75%)
Jun 02, 2025 0.0252 0.0298 0.0252 0.0298 22,150 +0.00(+0.00%)
May 30, 2025 0.0240 0.0298 0.0240 0.0298 1,004 +0.00(+13.31%)
May 29, 2025 0.0284 0.0284 0.0263 0.0263 5,864 -0.00(-11.74%)
May 28, 2025 0.0265 0.0298 0.0265 0.0298 343,927 +0.00(+19.20%)
May 27, 2025 0.0251 0.0280 0.0241 0.0250 24,524 -0.00(-10.71%)
May 23, 2025 0.0270 0.0280 0.0268 0.0280 3,189 +0.00(+4.48%)
May 22, 2025 0.0268 0.0268 0.0268 0.0268 379 +0.00(+2.68%)
May 21, 2025 0.0261 0.0261 0.0261 0.0261 140 +0.00(+3.98%)
May 20, 2025 0.0241 0.0251 0.0241 0.0251 12,590 -0.00(-10.68%)
May 19, 2025 0.0284 0.0284 0.0281 0.0281 21,275 -0.00(-6.95%)
May 16, 2025 0.0197 0.0302 0.0197 0.0302 445,347 +0.01(+67.78%)
May 15, 2025 0.0180 0.0180 0.0180 0.0180 485 -0.00(-10.00%)
May 13, 2025 0.0200 0 +0.00(+4.17%)
May 12, 2025 0.0186 0.0192 0.0186 0.0192 20,067 +0.00(+1.05%)
May 09, 2025 0.0185 0.0190 0.0185 0.0190 117,071 +0.00(+1.06%)
May 07, 2025 0.0188 3 -0.00(-1.05%)
May 06, 2025 0.0190 0.0190 0.0190 0.0190 100 +0.00(+0.00%)
May 01, 2025 0.0190 70 +0.00(+5.56%)
Apr 29, 2025 0.0180 0 +0.00(+4.05%)
Apr 28, 2025 0.0170 0.0175 0.0170 0.0173 22,229 +0.00(+1.76%)
Apr 25, 2025 0.0180 0.0180 0.0170 0.0170 35,405 -0.00(-5.56%)
Apr 24, 2025 0.0180 0.0180 0.0180 0.0180 500 +0.00(+0.00%)
Apr 23, 2025 0.0180 0.0180 0.0180 0.0180 15,000 +0.00(+6.51%)
Apr 22, 2025 0.0163 0.0176 0.0163 0.0169 8,693 +0.00(+3.68%)
Apr 17, 2025 0.0163 0 -0.00(-5.78%)
Apr 16, 2025 0.0173 0.0173 0.0173 0.0173 3,000 +0.00(+9.49%)
Apr 15, 2025 0.0185 0.0185 0.0152 0.0158 103,150 -0.00(-1.25%)
Apr 14, 2025 0.0160 0.0160 0.0160 0.0160 11,387 -0.00(-8.57%)
Apr 10, 2025 0.0175 0 +0.00(+6.71%)
Apr 09, 2025 0.0165 0.0175 0.0164 0.0164 33,715 +0.00(+2.50%)
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%)
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 Of Service.