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 (%)
Jul 31, 2018 0.2500 0.2600 0.2410 0.2600 16,000 -0.02(-7.14%)
Jul 30, 2018 0.2400 0.2800 0.2400 0.2800 13,801 +0.01(+3.70%)
Jul 27, 2018 0.2500 0.2700 0.2500 0.2700 33,000 +0.02(+5.88%)
Jul 26, 2018 0.2532 0.2550 0.2452 0.2550 33,239 +0.00(+0.99%)
Jul 25, 2018 0.2472 0.2550 0.2472 0.2525 42,520 +0.00(+1.41%)
Jul 24, 2018 0.2200 0.2490 0.2200 0.2490 60,167 +0.00(+1.22%)
Jul 23, 2018 0.2470 0.2500 0.2460 0.2460 35,800 -0.00(-0.73%)
Jul 20, 2018 0.2400 0.2478 0.2300 0.2478 34,898 -0.01(-2.82%)
Jul 19, 2018 0.2360 0.2550 0.2360 0.2550 30,600 +0.01(+2.00%)
Jul 18, 2018 0.2502 0.2502 0.2450 0.2500 11,896 +0.01(+2.04%)
Jul 17, 2018 0.2504 0.2540 0.2450 0.2450 14,880 +0.00(+0.00%)
Jul 13, 2018 0.2450 0.2450 0.2450 93 -0.02(-5.77%)
Jul 12, 2018 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.23%)
Jul 11, 2018 0.2450 0.2594 0.2440 0.2594 39,000 -0.01(-3.21%)
Jul 10, 2018 0.2500 0.2680 0.2450 0.2680 21,100 +0.01(+2.29%)
Jul 09, 2018 0.2700 0.2500 0.2620 54,759 -0.01(-2.96%)
Jul 06, 2018 0.2680 0.2700 0.2680 0.2700 3,000 +0.00(+0.00%)
Jul 05, 2018 0.2680 0.2700 0.2680 0.2700 5,035 +0.00(+0.00%)
Jul 02, 2018 0.2700 0.2700 0.2700 0 -0.02(-7.18%)
Jun 29, 2018 0.2909 0.2909 0.2909 0.2909 3,400 +0.00(+0.00%)
Jun 28, 2018 0.2700 0.2909 0.2550 0.2909 12,035 -0.00(-1.36%)
Jun 25, 2018 0.2949 0.2949 0.2949 0 +0.00(+0.00%)
Jun 22, 2018 0.2900 0.2949 0.2550 0.2949 23,960 -0.00(-0.37%)
Jun 21, 2018 0.2670 0.2960 0.2670 0.2960 997 +0.01(+2.07%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 12,401 -0.01(-3.17%)
Jun 18, 2018 0.2995 0.2995 0.2995 0 +0.02(+6.96%)
Jun 15, 2018 0.2700 0.2800 0.2700 0.2800 12,989 +0.00(+0.00%)
Jun 14, 2018 0.2799 0.2800 0.2670 0.2800 22,850 -0.01(-2.76%)
Jun 13, 2018 0.2700 0.2879 0.2700 0.2879 1,545 -0.01(-3.99%)
Jun 11, 2018 0.2999 0.2999 0.2999 0 +0.01(+4.59%)
Jun 08, 2018 0.2999 0.2999 0.2690 0.2867 3,000 +0.02(+6.59%)
Jun 07, 2018 0.2670 0.2690 0.2670 0.2690 3,425 -0.03(-10.30%)
Jun 06, 2018 0.2680 0.2999 0.2671 0.2999 18,943 -0.00(-0.03%)
Jun 05, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jun 04, 2018 0.2876 0.3000 0.2876 0.3000 7,500 +0.00(+0.00%)
Jun 01, 2018 0.3050 0.3100 0.2400 0.3000 62,200 -0.01(-1.64%)
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.