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 )

0.0112 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 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 (%)
Mar 29, 2018 0.4380 0.4380 0.4380 0 -0.06(-12.40%)
Mar 28, 2018 0.4800 0.5000 0.4800 0.5000 17,850 +0.01(+2.04%)
Mar 27, 2018 0.4890 0.4900 0.4800 0.4900 14,600 +0.00(+0.00%)
Mar 26, 2018 0.4900 0.4900 0.4811 0.4900 15,619 +0.00(+0.00%)
Mar 23, 2018 0.5000 0.5089 0.4900 0.4900 21,350 -0.01(-2.00%)
Mar 22, 2018 0.5040 0.5090 0.5000 0.5000 4,687 +0.00(+0.00%)
Mar 21, 2018 0.5000 0.5100 0.5000 0.5000 14,328 -0.01(-0.99%)
Mar 20, 2018 0.5001 0.5050 0.5000 0.5050 6,000 -0.01(-0.98%)
Mar 19, 2018 0.5200 0.5200 0.5000 0.5100 12,834 +0.01(+2.00%)
Mar 16, 2018 0.4980 0.5000 0.4980 0.5000 43,129 -0.03(-5.66%)
Mar 15, 2018 0.5150 0.5300 0.5090 0.5300 14,367 +0.05(+9.28%)
Mar 14, 2018 0.5300 0.5300 0.4850 0.4850 21,226 -0.04(-8.32%)
Mar 13, 2018 0.5100 0.5290 0.5100 0.5290 1,300 +0.02(+3.73%)
Mar 12, 2018 0.5300 0.5300 0.4910 0.5100 107,000 -0.02(-3.77%)
Mar 09, 2018 0.5399 0.5399 0.5200 0.5300 30,250 -0.01(-1.83%)
Mar 08, 2018 0.5300 0.5399 0.5210 0.5399 13,481 +0.01(+1.87%)
Mar 07, 2018 0.5300 0.5300 0.5300 0.5300 3,039 -0.01(-0.93%)
Mar 06, 2018 0.5150 0.5350 0.5150 0.5350 14,570 +0.03(+4.90%)
Mar 05, 2018 0.5100 0.5200 0.5100 0.5100 4,311 +0.00(+0.00%)
Mar 02, 2018 0.5100 0.5100 0.5100 0.5100 360 +0.00(+0.00%)
Mar 01, 2018 0.5238 0.5350 0.5100 0.5100 2,464 -0.03(-4.67%)
Feb 28, 2018 0.5300 0.5350 0.5300 0.5350 21,100 +0.00(+0.00%)
Feb 27, 2018 0.5200 0.5350 0.5190 0.5350 14,172 +0.03(+4.90%)
Feb 26, 2018 0.5342 0.5350 0.5100 0.5100 9,636 -0.03(-4.67%)
Feb 23, 2018 0.5330 0.5350 0.5330 0.5350 3,000 +0.00(+0.22%)
Feb 22, 2018 0.5330 0.5350 0.5330 0.5339 5,175 +0.00(+0.73%)
Feb 21, 2018 0.5250 0.5320 0.5250 0.5300 9,036 +0.01(+0.95%)
Feb 20, 2018 0.5000 0.5250 0.5000 0.5250 28,508 +0.00(+0.00%)
Feb 16, 2018 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Feb 15, 2018 0.5390 0.5390 0.5000 0.5250 99,497 -0.01(-0.94%)
Feb 14, 2018 0.5220 0.5300 0.5220 0.5300 700 +0.02(+3.92%)
Feb 13, 2018 0.5400 0.5400 0.5100 0.5100 67,661 -0.02(-3.77%)
Feb 12, 2018 0.5380 0.5400 0.5100 0.5300 40,884 +0.02(+4.74%)
Feb 09, 2018 0.5400 0.5400 0.5060 0.5060 5,429 -0.00(-0.78%)
Feb 08, 2018 0.5200 0.5250 0.5100 0.5100 47,840 +0.00(+0.79%)
Feb 07, 2018 0.5200 0.5060 0.5060 21,950 -0.01(-2.69%)
Feb 06, 2018 0.5160 0.5200 0.5150 0.5200 32,913 +0.00(+0.00%)
Feb 05, 2018 0.5160 0.5200 0.5160 0.5200 10,402 +0.00(+0.78%)
Feb 02, 2018 0.5550 0.5550 0.5160 0.5160 40,053 -0.04(-7.86%)
Feb 01, 2018 0.5600 0.5600 0.5400 0.5600 3,800 +0.01(+0.90%)
Jan 31, 2018 0.5600 0.5600 0.5300 0.5550 34,721 +0.01(+0.91%)
Jan 30, 2018 0.5600 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Jan 29, 2018 0.5500 0.5600 0.5500 0.5600 22,420 +0.01(+1.82%)
Jan 26, 2018 0.5500 0.5600 0.5299 0.5500 57,903 +0.02(+3.77%)
Jan 25, 2018 0.5190 0.5400 0.5190 0.5300 15,868 -0.01(-1.85%)
Jan 24, 2018 0.5220 0.5500 0.5220 0.5400 20,692 +0.00(+0.00%)
Jan 23, 2018 0.5200 0.5400 0.5095 0.5400 76,266 +0.01(+0.93%)
Jan 22, 2018 0.5350 0.5400 0.5350 0.5350 31,197 +0.01(+0.94%)
Jan 19, 2018 0.5250 0.5300 0.5200 0.5300 63,993 +0.02(+3.92%)
Jan 18, 2018 0.5200 0.5200 0.5100 0.5100 12,550 -0.01(-1.16%)
Jan 17, 2018 0.5300 0.5300 0.5160 0.5160 17,000 -0.02(-4.44%)
Jan 16, 2018 0.5500 0.5165 0.5400 169,822 +0.02(+3.85%)
Jan 12, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jan 11, 2018 0.5500 0.5500 0.5300 0.5500 70,030 +0.00(+0.00%)
Jan 10, 2018 0.5490 0.5500 0.5200 0.5500 25,477 +0.00(+0.00%)
Jan 09, 2018 0.5500 0.5500 0.5300 0.5500 45,015 +0.02(+3.77%)
Jan 08, 2018 0.5060 0.5490 0.5060 0.5300 93,619 +0.02(+3.92%)
Jan 05, 2018 0.5001 0.5200 0.5000 0.5100 36,354 -0.01(-1.92%)
Jan 04, 2018 0.5100 0.5200 0.4900 0.5200 30,609 +0.00(+0.00%)
Jan 03, 2018 0.5100 0.5200 0.5100 0.5200 23,754 +0.01(+1.95%)
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.