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 )

0.0096 -0.0008 (-7.69%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 14, 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 (%)
Nov 30, 2016 0.4410 0.4500 0.4410 0.4500 16,367 -0.02(-4.26%)
Nov 29, 2016 0.4200 0.4700 0.4200 0.4700 1,612 +0.02(+4.21%)
Nov 28, 2016 0.4586 0.4700 0.4510 0.4510 11,576 -0.02(-4.45%)
Nov 25, 2016 0.4720 0.4720 0.4720 0.4720 11,500 +0.00(+0.00%)
Nov 23, 2016 0.4720 0.4720 0.4720 0 -0.01(-2.32%)
Nov 21, 2016 0.4832 0.4832 0.4832 27 -0.00(-0.66%)
Nov 18, 2016 0.4708 0.4865 0.4708 0.4865 18,825 +0.01(+1.34%)
Nov 17, 2016 0.4820 0.4820 0.4620 0.4800 2,575 +0.03(+6.40%)
Nov 16, 2016 0.4500 0.4880 0.4500 0.4511 18,552 -0.04(-7.94%)
Nov 15, 2016 0.4501 0.5000 0.4500 0.4900 80,981 -0.01(-1.01%)
Nov 14, 2016 0.4600 0.4950 0.4600 0.4950 11,205 +0.00(+0.00%)
Nov 11, 2016 0.4950 0.4950 0.4601 0.4950 20,200 +0.00(+0.00%)
Nov 10, 2016 0.4900 0.4950 0.4775 0.4950 39,101 +0.03(+7.61%)
Nov 08, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 07, 2016 0.4831 0.4831 0.4401 0.4600 22,634 -0.02(-5.15%)
Nov 04, 2016 0.4581 0.4850 0.4187 0.4850 23,950 +0.03(+7.78%)
Nov 03, 2016 0.4500 0.4500 0.4186 0.4500 15,750 +0.02(+5.44%)
Nov 02, 2016 0.4610 0.4900 0.4030 0.4268 32,501 -0.04(-9.19%)
Nov 01, 2016 0.4500 0.4900 0.4500 0.4700 6,184 -0.02(-4.06%)
Oct 31, 2016 0.4145 0.4900 0.4145 0.4899 7,769 -0.00(-0.02%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 11,433 +0.02(+4.28%)
Oct 27, 2016 0.4500 0.4699 0.4500 0.4699 3,875 -0.02(-4.10%)
Oct 26, 2016 0.4800 0.4900 0.4800 0.4900 12,904 +0.00(+0.00%)
Oct 25, 2016 0.4400 0.4900 0.4400 0.4900 4,704 +0.01(+2.08%)
Oct 24, 2016 0.4800 0.4800 0.4600 0.4800 11,500 +0.00(+0.00%)
Oct 21, 2016 0.4800 0.4800 0.4600 0.4800 8,588 +0.00(+0.00%)
Oct 20, 2016 0.3665 0.4800 0.3330 0.4800 48,285 +0.08(+20.00%)
Oct 19, 2016 0.4000 0.4000 0.3330 0.4000 2,994 +0.00(+0.00%)
Oct 18, 2016 0.4000 0.4000 0.4000 0.4000 14,250 +0.00(+0.00%)
Oct 17, 2016 0.3484 0.4000 0.3484 0.4000 1,866 +0.00(+0.03%)
Oct 14, 2016 0.3775 0.3999 0.3200 0.3999 49,201 -0.05(-11.13%)
Oct 12, 2016 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 10, 2016 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Oct 07, 2016 0.3910 0.4600 0.3910 0.4600 2,200 +0.00(+0.00%)
Oct 06, 2016 0.4600 0.4600 0.4600 0.4600 400 +0.05(+13.27%)
Oct 04, 2016 0.4061 0.4061 0.4061 14 -0.05(-11.70%)
Oct 03, 2016 0.4599 0.4599 0.4599 0.4599 0 +0.00(+0.52%)
Sep 30, 2016 0.4575 0.4575 0.4575 0.4575 0 +0.00(+0.00%)
Sep 29, 2016 0.4575 0.4575 0.4575 0.4575 1,000 -0.00(-0.54%)
Sep 28, 2016 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 27, 2016 0.4300 0.4600 0.3750 0.4600 5,452 -0.03(-6.12%)
Sep 26, 2016 0.4010 0.4900 0.4010 0.4900 7,634 +0.04(+8.89%)
Sep 23, 2016 0.3300 0.4500 0.3300 0.4500 22,888 -0.01(-2.17%)
Sep 22, 2016 0.3750 0.4600 0.3750 0.4600 754 +0.00(+0.00%)
Sep 21, 2016 0.3725 0.4600 0.3725 0.4600 15,613 -0.03(-6.12%)
Sep 20, 2016 0.2900 0.4900 0.2900 0.4900 17,806 +0.10(+25.64%)
Sep 16, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 15, 2016 0.3500 0.3900 0.3500 0.3900 9,334 +0.04(+11.43%)
Sep 14, 2016 0.3412 0.3500 0.3050 0.3500 106,126 -0.01(-2.78%)
Sep 13, 2016 0.3791 0.3900 0.3600 0.3600 9,962 -0.03(-8.16%)
Sep 12, 2016 0.3300 0.3920 0.3040 0.3920 32,833 -0.10(-20.00%)
Sep 09, 2016 0.4500 0.4900 0.3568 0.4900 2,321 +0.11(+28.95%)
Sep 08, 2016 0.3800 0.3800 0.3800 0.3800 3,167 +0.00(+0.00%)
Sep 07, 2016 0.3010 0.3800 0.3010 0.3800 5,767 +0.00(+0.00%)
Sep 06, 2016 0.3059 0.3800 0.3059 0.3800 2,518 +0.01(+3.70%)
Sep 02, 2016 0.3664 0.3664 0.3664 0 -0.01(-3.57%)
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.