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 31, 2023 0.0600 0.0600 0.0512 0.0600 700 -0.01(-7.69%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 1,350 +0.01(+8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 2,017 +0.01(+16.96%)
Mar 27, 2023 0.0513 0 +0.00(+2.60%)
Mar 24, 2023 0.0500 0.0500 0.0475 0.0500 13,107 +0.00(+5.26%)
Mar 23, 2023 0.0500 0.0500 0.0475 0.0475 3,112 -0.00(-8.48%)
Mar 22, 2023 0.0450 0.0519 0.0450 0.0519 4,000 +0.01(+11.13%)
Mar 20, 2023 0.0467 52 -0.01(-10.02%)
Mar 17, 2023 0.0439 0.0519 0.0439 0.0519 3,478 +0.00(+3.80%)
Mar 16, 2023 0.0479 0.0500 0.0479 0.0500 33,000 -0.00(-3.85%)
Mar 15, 2023 0.0434 0.0520 0.0434 0.0520 1,154 -0.00(-7.47%)
Mar 14, 2023 0.0649 0.0649 0.0500 0.0562 100,948 -0.01(-13.41%)
Mar 13, 2023 0.0649 0.0649 0.0649 0.0649 300 -0.01(-13.12%)
Mar 08, 2023 0.0747 0 +0.00(+0.00%)
Mar 07, 2023 0.0740 0.0747 0.0649 0.0747 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0747 0.0550 0.0747 758 +0.01(+15.10%)
Mar 03, 2023 0.0748 0.0748 0.0550 0.0649 8,756 +0.02(+52.71%)
Mar 02, 2023 0.0587 0.0587 0.0425 0.0425 4,919 -0.01(-24.11%)
Mar 01, 2023 0.0625 0.0748 0.0560 0.0560 18,057 -0.02(-25.13%)
Feb 24, 2023 0.0748 0 +0.00(+0.00%)
Feb 23, 2023 0.0748 0.0748 0.0748 0.0748 2,005 +0.01(+21.63%)
Feb 22, 2023 0.0587 0.0615 0.0587 0.0615 6,385 -0.01(-17.78%)
Feb 21, 2023 0.0748 0.0748 0.0748 0.0748 3,056 -0.00(-0.13%)
Feb 17, 2023 0.0560 0.0749 0.0560 0.0749 49,120 +0.00(+0.00%)
Feb 16, 2023 0.0600 0.0749 0.0560 0.0749 7,916 +0.00(+0.00%)
Feb 15, 2023 0.0675 0.0749 0.0613 0.0749 18,100 +0.00(+2.60%)
Feb 14, 2023 0.0580 0.0730 0.0580 0.0730 5,700 +0.01(+11.45%)
Feb 13, 2023 0.0655 0.0655 0.0655 0.0655 7,369 -0.01(-10.27%)
Feb 09, 2023 0.0730 0 +0.01(+10.61%)
Feb 08, 2023 0.0530 0.0730 0.0530 0.0660 4,039 -0.01(-9.59%)
Feb 07, 2023 0.0700 0.0730 0.0426 0.0730 177,680 +0.01(+15.87%)
Feb 06, 2023 0.0577 0.0630 0.0577 0.0630 611 -0.01(-10.00%)
Feb 03, 2023 0.0550 0.0729 0.0550 0.0700 5,096 +0.01(+23.67%)
Feb 02, 2023 0.0700 0.0700 0.0566 0.0566 645 +0.00(+2.91%)
Feb 01, 2023 0.0600 0.0600 0.0550 0.0550 3,052 -0.02(-21.43%)
Jan 31, 2023 0.0637 0.0700 0.0574 0.0700 9,603 +0.01(+7.69%)
Jan 30, 2023 0.0637 0.0650 0.0637 0.0650 2,100 -0.01(-7.14%)
Jan 27, 2023 0.0700 0.0729 0.0574 0.0700 5,208 -0.00(-2.10%)
Jan 26, 2023 0.0715 0.0715 0.0601 0.0715 5,289 +0.00(+0.00%)
Jan 25, 2023 0.0730 0.0730 0.0601 0.0715 3,605 +0.00(+0.00%)
Jan 24, 2023 0.0720 0.0720 0.0601 0.0715 1,537 -0.00(-0.69%)
Jan 23, 2023 0.0601 0.0720 0.0601 0.0720 28,796 -0.00(-1.37%)
Jan 20, 2023 0.0729 0.0730 0.0723 0.0730 21,026 +0.00(+0.97%)
Jan 18, 2023 0.0723 0 -0.00(-0.82%)
Jan 17, 2023 0.0728 0.0729 0.0600 0.0729 21,511 +0.00(+0.14%)
Jan 13, 2023 0.0651 0.0728 0.0651 0.0728 5,469 +0.00(+0.00%)
Jan 12, 2023 0.0619 0.0728 0.0574 0.0728 8,187 +0.00(+0.55%)
Jan 10, 2023 0.0724 0 +0.01(+9.20%)
Jan 09, 2023 0.0663 0.0663 0.0663 0.0663 1,262 +0.00(+0.00%)
Jan 06, 2023 0.0601 0.0663 0.0601 0.0663 1,200 +0.00(+0.00%)
Jan 04, 2023 0.0663 74 -0.01(-8.93%)
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.