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 (%)
Jun 30, 2022 0.1260 0.1260 0.1167 0.1222 4,919 -0.01(-6.00%)
Jun 29, 2022 0.1448 0.1448 0.1300 0.1300 20,435 -0.01(-10.34%)
Jun 28, 2022 0.1475 0.1500 0.1375 0.1450 9,849 +0.02(+14.17%)
Jun 27, 2022 0.1500 0.1500 0.1270 0.1270 117,241 -0.02(-11.93%)
Jun 24, 2022 0.1221 0.1442 0.1221 0.1442 1,900 +0.02(+20.17%)
Jun 23, 2022 0.1322 0.1322 0.1200 0.1200 25,158 +0.00(+0.00%)
Jun 21, 2022 0.1200 0 -0.02(-16.72%)
Jun 17, 2022 0.1441 0.1441 0.1200 0.1441 6,522 +0.01(+9.17%)
Jun 16, 2022 0.1321 0.1442 0.1320 0.1320 6,800 -0.01(-8.46%)
Jun 15, 2022 0.1444 0.1444 0.1442 0.1442 5,000 +0.00(+0.84%)
Jun 14, 2022 0.1430 0.1430 0.1430 0.1430 10,425 +0.01(+11.54%)
Jun 13, 2022 0.1445 0.1445 0.1268 0.1282 1,720 -0.02(-11.22%)
Jun 10, 2022 0.1320 0.1444 0.1270 0.1444 5,788 -0.00(-1.10%)
Jun 09, 2022 0.1505 0.1505 0.1356 0.1460 60,232 -0.01(-8.75%)
Jun 08, 2022 0.1723 0.1723 0.1500 0.1600 118,898 -0.01(-8.57%)
Jun 07, 2022 0.1695 0.1750 0.1695 0.1750 80,837 +0.03(+20.69%)
Jun 06, 2022 0.1700 0.1700 0.1450 0.1450 8,570 -0.03(-14.71%)
Jun 03, 2022 0.1739 0.1739 0.1700 0.1700 782 -0.00(-2.86%)
Jun 02, 2022 0.1750 0.1750 0.1750 0.1750 189 -0.00(-2.72%)
Jun 01, 2022 0.1700 0.1799 0.1700 0.1799 36,011 +0.01(+9.03%)
May 31, 2022 0.1690 0.1700 0.1600 0.1650 43,300 -0.00(-0.60%)
May 27, 2022 0.1650 0.1660 0.1650 0.1660 7,677 +0.00(+0.61%)
May 26, 2022 0.1700 0.1700 0.1601 0.1650 30,767 -0.00(-1.49%)
May 25, 2022 0.1656 0.1686 0.1601 0.1675 40,467 +0.00(+1.76%)
May 24, 2022 0.1749 0.1749 0.1646 0.1646 28,200 -0.01(-5.94%)
May 23, 2022 0.1819 0.1900 0.1750 0.1750 162,587 -0.01(-5.41%)
May 20, 2022 0.1945 0.1945 0.1720 0.1850 109,085 -0.01(-2.63%)
May 19, 2022 0.1900 0.1987 0.1800 0.1900 36,000 -0.01(-4.38%)
May 18, 2022 0.1989 0.2041 0.1801 0.1987 58,380 +0.02(+10.39%)
May 17, 2022 0.1998 0.1998 0.1800 0.1800 53,000 -0.01(-4.00%)
May 16, 2022 0.1800 0.1950 0.1800 0.1875 45,615 -0.01(-3.85%)
May 13, 2022 0.1950 0.1950 0.1900 0.1950 20,469 +0.01(+2.63%)
May 12, 2022 0.1801 0.1900 0.1800 0.1900 81,226 +0.01(+5.50%)
May 11, 2022 0.1860 0.1920 0.1801 0.1801 18,517 -0.01(-6.00%)
May 10, 2022 0.2196 0.2196 0.1820 0.1916 46,160 -0.01(-3.96%)
May 09, 2022 0.2005 0.2290 0.1700 0.1995 240,988 +0.01(+4.72%)
May 06, 2022 0.1877 0.2124 0.1852 0.1905 10,595 -0.04(-18.66%)
May 05, 2022 0.2003 0.2342 0.1851 0.2342 99,526 +0.02(+10.63%)
May 04, 2022 0.2246 0.2246 0.2001 0.2117 5,894 -0.04(-15.25%)
May 03, 2022 0.2000 0.2695 0.1750 0.2498 62,061 +0.05(+24.90%)
May 02, 2022 0.1803 0.2000 0.1605 0.2000 5,825 -0.01(-4.35%)
Apr 29, 2022 0.2084 0.2091 0.1849 0.2091 5,000 +0.01(+4.50%)
Apr 28, 2022 0.2154 0.2154 0.1738 0.2001 63,513 -0.04(-16.38%)
Apr 27, 2022 0.2180 0.2450 0.2140 0.2393 61,788 +0.02(+9.87%)
Apr 26, 2022 0.1923 0.2178 0.1813 0.2178 2,000 +0.02(+10.84%)
Apr 25, 2022 0.2100 0.2180 0.1700 0.1965 37,870 -0.02(-9.86%)
Apr 22, 2022 0.2100 0.2200 0.1700 0.2180 28,837 +0.02(+9.00%)
Apr 21, 2022 0.2350 0.2498 0.1800 0.2000 76,507 -0.05(-20.00%)
Apr 20, 2022 0.1800 0.2654 0.1700 0.2500 206,006 +0.07(+38.89%)
Apr 19, 2022 0.1750 0.1885 0.1750 0.1800 68,937 +0.01(+5.88%)
Apr 18, 2022 0.1639 0.1900 0.1600 0.1700 52,880 -0.01(-5.56%)
Apr 14, 2022 0.2000 0.2000 0.1700 0.1800 29,168 -0.02(-10.00%)
Apr 13, 2022 0.2200 0.2200 0.1900 0.2000 39,485 -0.02(-9.09%)
Apr 12, 2022 0.2206 0.2400 0.1632 0.2200 139,777 -0.01(-4.35%)
Apr 11, 2022 0.2700 0.2700 0.2110 0.2300 77,428 -0.02(-8.00%)
Apr 08, 2022 0.2770 0.2770 0.2500 0.2500 11,181 -0.04(-13.49%)
Apr 07, 2022 0.2500 0.2890 0.2500 0.2890 13,091 -0.00(-0.31%)
Apr 06, 2022 0.2760 0.2899 0.2510 0.2899 6,366 +0.00(+0.00%)
Apr 05, 2022 0.2899 0.2899 0.2899 0.2899 1,425 -0.00(-0.03%)
Apr 04, 2022 0.2500 0.2950 0.2500 0.2900 7,691 +0.04(+16.00%)
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.