Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 3, 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 (%)
Oct 31, 2018 0.1540 0.1540 0.1540 0.1540 100 +0.02(+18.46%)
Oct 30, 2018 0.1450 0.1450 0.1250 0.1300 27,621 -0.02(-16.13%)
Oct 26, 2018 0.1550 0.1550 0.1550 0 +0.00(+1.31%)
Oct 24, 2018 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Oct 23, 2018 0.1500 0.1770 0.1500 0.1500 11,050 -0.03(-16.20%)
Oct 22, 2018 0.1790 0.1790 0.1790 0.1790 100 +0.01(+2.87%)
Oct 18, 2018 0.1740 0.1740 0.1740 0 +0.01(+7.41%)
Oct 17, 2018 0.1620 0.1620 0.1620 0.1620 1,000 -0.01(-5.81%)
Oct 16, 2018 0.1586 0.1720 0.1438 0.1720 18,607 +0.02(+9.62%)
Oct 15, 2018 0.1543 0.1740 0.1120 0.1569 46,372 -0.02(-10.34%)
Oct 12, 2018 0.1500 0.1750 0.1500 0.1750 30,900 -0.01(-2.78%)
Oct 11, 2018 0.1560 0.1800 0.1500 0.1800 40,467 -0.01(-5.26%)
Oct 10, 2018 0.1571 0.1900 0.1570 0.1900 1,529 +0.00(+0.00%)
Oct 09, 2018 0.1568 0.1900 0.1568 0.1900 11,122 +0.00(+1.60%)
Oct 08, 2018 0.1687 0.1870 0.1510 0.1870 3,333 +0.00(+0.00%)
Oct 05, 2018 0.1870 0.1870 0.1870 0.1870 400 +0.00(+0.00%)
Oct 04, 2018 0.1540 0.1870 0.1501 0.1870 13,601 +0.02(+10.06%)
Oct 03, 2018 0.1713 0.1713 0.1540 0.1699 53,859 -0.02(-10.58%)
Oct 02, 2018 0.1820 0.1900 0.1700 0.1900 12,268 -0.01(-5.00%)
Sep 28, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.38%)
Sep 27, 2018 0.2000 0.2000 0.1700 0.1880 1,022 -0.01(-6.00%)
Sep 26, 2018 0.1880 0.2000 0.1800 0.2000 7,667 +0.00(+0.00%)
Sep 25, 2018 0.1850 0.2000 0.1800 0.2000 15,100 +0.02(+11.11%)
Sep 24, 2018 0.1800 0.1800 0.1800 0.1800 300 -0.02(-10.00%)
Sep 21, 2018 0.2020 0.2020 0.2000 0.2000 30,500 +0.00(+0.00%)
Sep 20, 2018 0.1950 0.2100 0.1950 0.2000 61,907 -0.00(-1.23%)
Sep 19, 2018 0.2100 0.2100 0.2025 0.2025 200 +0.00(+1.25%)
Sep 18, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-9.09%)
Sep 17, 2018 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.92%)
Sep 14, 2018 0.2100 0.2300 0.2100 0.2180 34,600 +0.00(+1.40%)
Sep 13, 2018 0.2200 0.2300 0.2150 0.2150 9,815 -0.02(-6.52%)
Sep 11, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 07, 2018 0.2300 0.2300 0.2300 0 +0.03(+13.86%)
Sep 06, 2018 0.2184 0.2400 0.1860 0.2020 24,401 +0.02(+8.60%)
Sep 05, 2018 0.2400 0.2400 0.1860 0.1860 10,022 -0.02(-9.00%)
Sep 04, 2018 0.2500 0.2500 0.1800 0.2044 25,671 +0.00(+2.20%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.09%)
Aug 30, 2018 0.1720 0.1950 0.1632 0.1940 69,973 +0.02(+12.86%)
Aug 29, 2018 0.1500 0.1720 0.1460 0.1719 149,662 +0.02(+14.60%)
Aug 28, 2018 0.1490 0.1500 0.1454 0.1500 56,900 +0.00(+0.67%)
Aug 27, 2018 0.1380 0.1490 0.1325 0.1490 118,606 +0.01(+7.97%)
Aug 24, 2018 0.1351 0.1440 0.1090 0.1380 522,900 +0.01(+6.15%)
Aug 23, 2018 0.1403 0.1403 0.1268 0.1300 73,271 -0.01(-7.14%)
Aug 22, 2018 0.1475 0.1475 0.1305 0.1400 177,999 -0.00(-3.45%)
Aug 21, 2018 0.1600 0.1600 0.1305 0.1450 131,012 -0.02(-9.38%)
Aug 20, 2018 0.1500 0.1600 0.1500 0.1600 19,327 +0.01(+6.67%)
Aug 17, 2018 0.1612 0.1612 0.1500 0.1500 118,700 -0.01(-7.41%)
Aug 16, 2018 0.1650 0.1650 0.1500 0.1620 399,615 -0.00(-0.31%)
Aug 15, 2018 0.1951 0.1951 0.1570 0.1625 365,104 -0.03(-16.67%)
Aug 14, 2018 0.1980 0.1980 0.1850 0.1950 77,134 +0.00(+0.00%)
Aug 13, 2018 0.2000 0.2040 0.1830 0.1950 103,520 -0.01(-2.50%)
Aug 10, 2018 0.2020 0.2040 0.2000 0.2000 34,400 -0.00(-1.38%)
Aug 08, 2018 0.2028 0.2028 0.2028 0 +0.00(+1.40%)
Aug 07, 2018 0.2100 0.2100 0.2000 0.2000 21,800 -0.01(-2.91%)
Aug 06, 2018 0.2000 0.2170 0.1400 0.2060 190,508 -0.00(-1.90%)
Aug 03, 2018 0.2300 0.2480 0.2100 0.2100 32,500 -0.02(-8.70%)
Aug 02, 2018 0.2250 0.2300 0.2250 0.2300 23,100 +0.01(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.