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 (%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 28, 2017 0.5200 0.5200 0.5000 0.5100 38,326 -0.01(-1.92%)
Dec 27, 2017 0.5099 0.5200 0.5000 0.5200 34,301 +0.01(+1.96%)
Dec 26, 2017 0.4920 0.5190 0.4920 0.5100 69,343 +0.02(+3.87%)
Dec 22, 2017 0.5250 0.5500 0.4810 0.4910 164,000 -0.03(-6.48%)
Dec 21, 2017 0.5350 0.5350 0.4600 0.5250 262,075 -0.01(-1.81%)
Dec 20, 2017 0.4946 0.5350 0.4900 0.5347 31,822 +0.04(+9.12%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 11,018 +0.00(+0.00%)
Dec 18, 2017 0.4800 0.4950 0.4800 0.4900 24,642 -0.02(-3.92%)
Dec 15, 2017 0.4950 0.5108 0.4800 0.5100 21,061 +0.01(+2.00%)
Dec 14, 2017 0.5000 0.5000 0.5000 0.5000 9,022 +0.00(+0.99%)
Dec 13, 2017 0.5145 0.5400 0.4951 0.4951 25,333 +0.01(+1.04%)
Dec 12, 2017 0.5200 0.5225 0.4900 0.4900 14,718 -0.05(-9.26%)
Dec 11, 2017 0.4952 0.5400 0.4952 0.5400 12,727 +0.04(+7.98%)
Dec 08, 2017 0.5260 0.5500 0.4950 0.5001 31,674 -0.02(-3.83%)
Dec 07, 2017 0.5480 0.5480 0.5200 0.5200 5,834 -0.02(-3.70%)
Dec 06, 2017 0.5291 0.5400 0.5200 0.5400 243,829 +0.00(+0.00%)
Dec 05, 2017 0.5500 0.5550 0.5100 0.5400 222,256 -0.01(-1.82%)
Dec 04, 2017 0.5400 0.5800 0.5400 0.5500 270,029 -0.03(-5.17%)
Dec 01, 2017 0.5384 0.5800 0.5384 0.5800 109,950 +0.04(+7.41%)
Nov 30, 2017 0.5600 0.4900 0.5400 234,817 +0.02(+3.85%)
Nov 29, 2017 0.5300 0.5300 0.4900 0.5200 21,216 -0.02(-3.70%)
Nov 28, 2017 0.5200 0.5500 0.5200 0.5400 64,753 +0.02(+3.85%)
Nov 27, 2017 0.4800 0.5200 0.4800 0.5200 47,776 +0.03(+5.69%)
Nov 24, 2017 0.5000 0.5000 0.4800 0.4920 13,359 -0.05(-8.89%)
Nov 21, 2017 0.5600 0.5600 0.5201 0.5400 1,560 -0.02(-3.57%)
Nov 20, 2017 0.5160 0.5600 0.5000 0.5600 84,177 +0.06(+12.00%)
Nov 17, 2017 0.4550 0.5000 0.4500 0.5000 150,116 +0.02(+3.75%)
Nov 16, 2017 0.4641 0.5000 0.4550 0.4819 43,335 -0.01(-1.64%)
Nov 15, 2017 0.5200 0.5200 0.4400 0.4900 276,790 -0.05(-9.09%)
Nov 14, 2017 0.4800 0.5390 0.4800 0.5390 26,600 +0.04(+7.80%)
Nov 13, 2017 0.5290 0.5290 0.5000 0.5000 12,392 +0.00(+0.00%)
Nov 10, 2017 0.5300 0.5300 0.5000 0.5000 98,956 +0.00(+0.00%)
Nov 09, 2017 0.5000 0.5000 0.5000 0.5000 7,448 +0.00(+0.00%)
Nov 08, 2017 0.5150 0.5150 0.4984 0.5000 69,584 -0.04(-7.41%)
Nov 07, 2017 0.5199 0.5400 0.5101 0.5400 37,095 +0.03(+5.86%)
Nov 06, 2017 0.4940 0.5101 0.4940 0.5101 37,906 +0.01(+2.02%)
Nov 03, 2017 0.4931 0.5000 0.4931 0.5000 6,900 -0.01(-1.36%)
Nov 02, 2017 0.5299 0.5299 0.5000 0.5069 21,158 -0.00(-0.61%)
Nov 01, 2017 0.5353 0.5400 0.5000 0.5100 30,428 -0.03(-5.56%)
Oct 31, 2017 0.5349 0.5349 0.5349 0.5400 200 +0.00(+0.02%)
Oct 30, 2017 0.5301 0.5399 0.5061 0.5399 12,130 +0.01(+1.87%)
Oct 27, 2017 0.5100 0.5300 0.5000 0.5300 44,683 +0.02(+3.92%)
Oct 26, 2017 0.5100 0.5299 0.5000 0.5100 49,491 +0.00(+0.00%)
Oct 25, 2017 0.5101 0.5198 0.5000 0.5100 25,834 -0.02(-2.86%)
Oct 24, 2017 0.5500 0.5500 0.4860 0.5250 147,609 -0.03(-4.55%)
Oct 23, 2017 0.5499 0.5800 0.5080 0.5500 43,924 +0.00(+0.00%)
Oct 20, 2017 0.5340 0.5500 0.5031 0.5500 41,449 +0.04(+7.84%)
Oct 19, 2017 0.4700 0.5500 0.4500 0.5100 215,517 +0.08(+18.60%)
Oct 18, 2017 0.4392 0.4460 0.4300 0.4300 1,050 +0.01(+2.38%)
Oct 17, 2017 0.4504 0.4504 0.4200 0.4200 42,879 -0.03(-6.67%)
Oct 16, 2017 0.4600 0.4850 0.4500 0.4500 145,121 -0.01(-2.17%)
Oct 13, 2017 0.4700 0.4850 0.4600 0.4600 5,288 -0.01(-3.16%)
Oct 12, 2017 0.4600 0.4750 0.4600 0.4750 2,882 +0.01(+3.26%)
Oct 11, 2017 0.4600 0.4600 0.4600 0.4600 11,219 +0.01(+2.20%)
Oct 10, 2017 0.4700 0.4849 0.4501 0.4501 24,303 +0.00(+0.02%)
Oct 09, 2017 0.4250 0.4650 0.4250 0.4500 27,367 +0.01(+2.27%)
Oct 06, 2017 0.4500 0.4808 0.4100 0.4400 186,051 -0.02(-3.30%)
Oct 05, 2017 0.4300 0.4600 0.4000 0.4550 150,780 +0.01(+3.17%)
Oct 04, 2017 0.4800 0.4800 0.4100 0.4410 131,741 -0.04(-8.12%)
Oct 03, 2017 0.4800 0.4801 0.4800 0.4800 6,201 -0.01(-1.03%)
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.