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, 2023 0.0155 0.0155 0.0136 0.0155 11,450 +0.00(+33.62%)
Nov 29, 2023 0.0116 0.0116 0.0116 0.0116 2,359 -0.00(-20.00%)
Nov 28, 2023 0.0141 0.0150 0.0131 0.0145 30,600 +0.00(+2.84%)
Nov 27, 2023 0.0141 0.0141 0.0141 0.0141 100 +0.00(+7.63%)
Nov 22, 2023 0.0131 0 -0.00(-2.96%)
Nov 20, 2023 0.0135 0 +0.00(+3.05%)
Nov 16, 2023 0.0131 0 -0.00(-14.94%)
Nov 15, 2023 0.0148 0.0154 0.0131 0.0154 13,437 +0.00(+14.07%)
Nov 14, 2023 0.0130 0.0135 0.0130 0.0135 125,666 +0.00(+3.05%)
Nov 13, 2023 0.0111 0.0131 0.0111 0.0131 11,200 +0.00(+3.97%)
Nov 10, 2023 0.0121 0.0126 0.0121 0.0126 22,370 -0.00(-4.55%)
Nov 09, 2023 0.0132 0.0132 0.0132 0.0132 170 +0.00(+10.00%)
Nov 08, 2023 0.0138 0.0138 0.0120 0.0120 5,387 +0.00(+0.00%)
Nov 07, 2023 0.0138 0.0143 0.0120 0.0120 3,000 -0.00(-22.58%)
Nov 03, 2023 0.0155 0 +0.00(+19.23%)
Nov 02, 2023 0.0104 0.0130 0.0104 0.0130 20,367 -0.00(-10.34%)
Oct 31, 2023 0.0145 27 -0.00(-5.84%)
Oct 30, 2023 0.0158 0.0176 0.0154 0.0154 218,196 -0.00(-0.65%)
Oct 27, 2023 0.0158 0.0158 0.0155 0.0155 8,200 -0.00(-3.13%)
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-3.03%)
Oct 25, 2023 0.0156 0.0165 0.0156 0.0165 108,995 +0.00(+5.77%)
Oct 24, 2023 0.0152 0.0156 0.0152 0.0156 90,067 +0.00(+3.31%)
Oct 23, 2023 0.0170 0.0170 0.0151 0.0151 120,038 -0.00(-15.17%)
Oct 20, 2023 0.0171 0.0178 0.0151 0.0178 5,753 -0.00(-9.64%)
Oct 13, 2023 0.0197 0 +0.00(+0.00%)
Oct 10, 2023 0.0197 0 -0.00(-1.50%)
Oct 09, 2023 0.0264 0.0264 0.0200 0.0200 46,500 -0.00(-1.96%)
Oct 06, 2023 0.0250 0.0250 0.0204 0.0204 3,903 -0.00(-13.19%)
Oct 05, 2023 0.0279 0.0279 0.0235 0.0235 13,900 -0.00(-15.16%)
Oct 04, 2023 0.0255 0.0319 0.0158 0.0277 117,106 +0.01(+45.79%)
Oct 02, 2023 0.0190 1 -0.01(-24.00%)
Sep 29, 2023 0.0250 0.0285 0.0250 0.0250 12,994 -0.00(-3.85%)
Sep 28, 2023 0.0250 0.0260 0.0250 0.0260 3,830 +0.00(+4.00%)
Sep 26, 2023 0.0250 0 +0.00(+13.12%)
Sep 22, 2023 0.0221 0 -0.01(-24.05%)
Sep 21, 2023 0.0239 0.0291 0.0239 0.0291 1,500 -0.00(-0.34%)
Sep 20, 2023 0.0292 0.0292 0.0292 0.0292 40,000 +0.01(+32.13%)
Sep 19, 2023 0.0257 0.0257 0.0221 0.0221 200 -0.00(-17.23%)
Sep 18, 2023 0.0244 0.0267 0.0244 0.0267 6,700 +0.01(+33.50%)
Sep 15, 2023 0.0244 0.0244 0.0200 0.0200 52,241 -0.01(-20.00%)
Sep 13, 2023 0.0250 0 +0.00(+0.00%)
Sep 12, 2023 0.0213 0.0250 0.0213 0.0250 11,740 +0.00(+11.61%)
Sep 11, 2023 0.0187 0.0225 0.0142 0.0224 190,564 +0.00(+14.87%)
Sep 08, 2023 0.0200 0.0200 0.0195 0.0195 17,058 +0.00(+4.28%)
Sep 06, 2023 0.0187 0 +0.00(+0.00%)
Sep 05, 2023 0.0223 0.0223 0.0187 0.0187 2,546 +0.00(+0.00%)
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.