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 (%)
Mar 31, 2020 0.0999 0.0999 0.0700 0.0900 3,274 +0.01(+12.50%)
Mar 30, 2020 0.0990 0.0990 0.0800 0.0800 32,622 -0.02(-20.00%)
Mar 27, 2020 0.0700 0.1000 0.0700 0.1000 2,700 +0.00(+1.01%)
Mar 26, 2020 0.0900 0.0990 0.0731 0.0990 38,650 -0.00(-1.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.1000 10,563 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.1000 1,434 +0.00(+0.10%)
Mar 23, 2020 0.0800 0.1000 0.0700 0.0999 28,167 +0.03(+42.71%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0700 43,100 -0.03(-30.00%)
Mar 19, 2020 0.1100 0.1100 0.0900 0.1000 67,152 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1399 0.0900 0.1000 16,400 -0.01(-9.09%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1100 13,895 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Mar 13, 2020 0.0996 0.1100 0.0996 0.1100 300 +0.02(+22.22%)
Mar 12, 2020 0.1055 0.1055 0.0900 0.0900 70,632 -0.02(-14.69%)
Mar 11, 2020 0.1250 0.1306 0.1011 0.1055 64,000 -0.03(-24.64%)
Mar 10, 2020 0.1250 0.1400 0.1250 0.1400 3,000 +0.01(+9.38%)
Mar 09, 2020 0.1250 0.1400 0.1250 0.1280 12,567 -0.02(-14.67%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Mar 05, 2020 0.1211 0.1500 0.1211 0.1500 6,664 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1500 0.1213 0.1500 7,200 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 27, 2020 0.1500 0.1500 0.1234 0.1300 95,558 -0.02(-13.33%)
Feb 26, 2020 0.1401 0.1500 0.1301 0.1500 35,986 +0.01(+7.14%)
Feb 25, 2020 0.1411 0.1500 0.1400 0.1400 72,100 -0.00(-0.78%)
Feb 24, 2020 0.1500 0.1500 0.1411 0.1411 33,753 -0.02(-11.76%)
Feb 20, 2020 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Feb 19, 2020 0.1600 0.1600 0.1600 0.1600 167 +0.02(+14.20%)
Feb 18, 2020 0.1451 0.1500 0.1401 0.1401 18,839 -0.01(-6.60%)
Feb 14, 2020 0.1600 0.1600 0.1500 0.1500 41,500 -0.01(-6.25%)
Feb 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2020 0.1600 0.1600 0.1600 0.1600 3,653 +0.00(+0.00%)
Feb 10, 2020 0.1600 0.1600 0.1451 0.1600 13,134 +0.00(+0.00%)
Feb 06, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1400 0.1600 2,367 +0.00(+0.00%)
Feb 04, 2020 0.1451 0.1600 0.1451 0.1600 5,172 +0.00(+0.00%)
Feb 03, 2020 0.1451 0.1600 0.1451 0.1600 20,100 +0.00(+0.00%)
Jan 31, 2020 0.1451 0.1600 0.1451 0.1600 10,200 +0.00(+0.00%)
Jan 30, 2020 0.1600 0.1600 0.1485 0.1600 4,300 +0.00(+0.00%)
Jan 29, 2020 0.1700 0.1700 0.1400 0.1600 19,925 -0.01(-5.88%)
Jan 28, 2020 0.1600 0.1700 0.1526 0.1700 1,950 +0.02(+13.33%)
Jan 27, 2020 0.1599 0.1600 0.1450 0.1500 48,894 -0.01(-3.23%)
Jan 23, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.64%)
Jan 22, 2020 0.1600 0.1600 0.1401 0.1401 8,314 -0.02(-12.44%)
Jan 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.1600 0.1600 7 +0.00(+0.00%)
Jan 15, 2020 0.1600 0.1600 0.1300 0.1600 53,033 -0.01(-5.88%)
Jan 14, 2020 0.1600 0.1700 0.1600 0.1700 25,050 -0.01(-5.50%)
Jan 13, 2020 0.1799 0.1799 0.1799 0.1799 262 +0.01(+5.82%)
Jan 10, 2020 0.1700 0.1799 0.1700 0.1700 31,600 -0.01(-6.85%)
Jan 09, 2020 0.1550 0.1825 0.1550 0.1825 101,723 +0.03(+16.24%)
Jan 08, 2020 0.1579 0.1579 0.1400 0.1570 100,376 +0.01(+4.67%)
Jan 07, 2020 0.1413 0.1500 0.1413 0.1500 41,800 +0.01(+7.14%)
Jan 06, 2020 0.1211 0.1400 0.1211 0.1400 71,079 +0.02(+15.61%)
Jan 03, 2020 0.1260 0.1499 0.1211 0.1211 10,700 -0.02(-12.25%)
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.