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 (%)
May 31, 2018 0.2826 0.3050 0.2826 0.3050 14,934 +0.01(+1.67%)
May 30, 2018 0.2900 0.3050 0.2900 0.3000 45,103 +0.01(+1.69%)
May 29, 2018 0.2760 0.2990 0.2760 0.2950 47,803 +0.01(+5.36%)
May 25, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.63%)
May 24, 2018 0.2702 0.2980 0.2701 0.2702 82,325 -0.00(-1.75%)
May 23, 2018 0.2601 0.2850 0.2601 0.2750 40,000 +0.01(+3.00%)
May 22, 2018 0.2670 0.2850 0.2670 0.2670 17,755 +0.02(+6.80%)
May 21, 2018 0.2300 0.2600 0.2300 0.2500 86,855 +0.01(+4.17%)
May 18, 2018 0.2400 0.2440 0.2400 0.2400 44,500 +0.00(+0.00%)
May 17, 2018 0.2980 0.2980 0.2400 0.2400 86,862 -0.06(-19.46%)
May 16, 2018 0.2852 0.2980 0.2820 0.2980 4,507 +0.03(+10.37%)
May 15, 2018 0.2600 0.2800 0.2600 0.2700 118,935 -0.01(-3.57%)
May 14, 2018 0.2780 0.2800 0.2700 0.2800 85,190 +0.02(+8.74%)
May 11, 2018 0.2600 0.2650 0.2500 0.2575 48,144 -0.01(-2.83%)
May 10, 2018 0.3000 0.3000 0.2600 0.2650 118,058 -0.03(-11.67%)
May 09, 2018 0.3200 0.3400 0.2599 0.3000 583,470 -0.03(-8.93%)
May 08, 2018 0.3200 0.3294 0.3020 0.3294 16,500 +0.00(+0.12%)
May 07, 2018 0.3010 0.3290 0.2900 0.3290 40,200 +0.01(+4.44%)
May 04, 2018 0.3162 0.3400 0.3000 0.3150 90,014 -0.01(-3.67%)
May 03, 2018 0.3660 0.3700 0.3116 0.3270 53,711 -0.05(-12.80%)
May 02, 2018 0.3800 0.3800 0.3750 0.3750 7,590 -0.00(-0.79%)
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.