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 (%)
Sep 30, 2016 0.4575 0.4575 0.4575 0.4575 0 +0.00(+0.00%)
Sep 29, 2016 0.4575 0.4575 0.4575 0.4575 1,000 -0.00(-0.54%)
Sep 28, 2016 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 27, 2016 0.4300 0.4600 0.3750 0.4600 5,452 -0.03(-6.12%)
Sep 26, 2016 0.4010 0.4900 0.4010 0.4900 7,634 +0.04(+8.89%)
Sep 23, 2016 0.3300 0.4500 0.3300 0.4500 22,888 -0.01(-2.17%)
Sep 22, 2016 0.3750 0.4600 0.3750 0.4600 754 +0.00(+0.00%)
Sep 21, 2016 0.3725 0.4600 0.3725 0.4600 15,613 -0.03(-6.12%)
Sep 20, 2016 0.2900 0.4900 0.2900 0.4900 17,806 +0.10(+25.64%)
Sep 16, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 15, 2016 0.3500 0.3900 0.3500 0.3900 9,334 +0.04(+11.43%)
Sep 14, 2016 0.3412 0.3500 0.3050 0.3500 106,126 -0.01(-2.78%)
Sep 13, 2016 0.3791 0.3900 0.3600 0.3600 9,962 -0.03(-8.16%)
Sep 12, 2016 0.3300 0.3920 0.3040 0.3920 32,833 -0.10(-20.00%)
Sep 09, 2016 0.4500 0.4900 0.3568 0.4900 2,321 +0.11(+28.95%)
Sep 08, 2016 0.3800 0.3800 0.3800 0.3800 3,167 +0.00(+0.00%)
Sep 07, 2016 0.3010 0.3800 0.3010 0.3800 5,767 +0.00(+0.00%)
Sep 06, 2016 0.3059 0.3800 0.3059 0.3800 2,518 +0.01(+3.70%)
Sep 02, 2016 0.3664 0.3664 0.3664 0 -0.01(-3.57%)
Sep 01, 2016 0.3800 0.4800 0.3800 0.3800 9,000 -0.04(-9.52%)
Aug 31, 2016 0.3800 0.4200 0.3800 0.4200 5,197 +0.00(+0.00%)
Aug 30, 2016 0.3500 0.4800 0.3500 0.4200 38,766 -0.07(-14.29%)
Aug 29, 2016 0.4879 0.4900 0.3130 0.4900 21,060 +0.00(+0.20%)
Aug 26, 2016 0.4439 0.4890 0.4439 0.4890 11,605 +0.09(+23.80%)
Aug 25, 2016 0.4600 0.4900 0.3950 0.3950 26,181 -0.07(-14.13%)
Aug 24, 2016 0.4600 0.4600 0.4600 0.4600 1,366 -0.02(-4.17%)
Aug 23, 2016 0.4800 0.4800 0.3750 0.4800 1,085 +0.03(+6.67%)
Aug 22, 2016 0.4500 0.4500 0.4500 0.4500 4,060 -0.04(-8.16%)
Aug 19, 2016 0.4899 0.4900 0.4899 0.4900 3,435 +0.00(+0.00%)
Aug 18, 2016 0.4670 0.4900 0.3600 0.4900 8,667 -0.01(-2.00%)
Aug 17, 2016 0.5000 0.5000 0.5000 0.5000 102 +0.10(+25.00%)
Aug 16, 2016 0.4700 0.5000 0.3010 0.4000 33,300 -0.06(-13.04%)
Aug 15, 2016 0.4200 0.4600 0.3900 0.4600 18,217 +0.06(+15.00%)
Aug 12, 2016 0.3999 0.4000 0.3999 0.4000 2,006 +0.05(+14.29%)
Aug 11, 2016 0.3500 0.3500 0.3500 0.3500 4,654 -0.05(-12.50%)
Aug 10, 2016 0.3600 0.4000 0.3230 0.4000 7,337 +0.00(+0.00%)
Aug 09, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+10.34%)
Aug 08, 2016 0.3900 0.3900 0.3625 0.3625 2,930 +0.06(+20.83%)
Aug 05, 2016 0.3000 0.3000 0.3000 0.3000 3,762 -0.02(-6.45%)
Aug 04, 2016 0.2976 0.3207 0.2976 0.3207 3,685 +0.03(+9.03%)
Aug 03, 2016 0.2830 0.2942 0.2700 0.2942 6,208 -0.11(-26.46%)
Aug 02, 2016 0.3200 0.4000 0.2500 0.4000 10,128 +0.08(+25.04%)
Aug 01, 2016 0.3000 0.3500 0.3000 0.3199 11,734 -0.07(-17.97%)
Jul 29, 2016 0.4000 0.4000 0.3000 0.3900 16,116 -0.01(-2.50%)
Jul 28, 2016 0.4900 0.4900 0.4000 0.4000 10,352 -0.10(-20.00%)
Jul 27, 2016 0.5155 0.5155 0.5000 0.5000 350 -0.05(-9.09%)
Jul 26, 2016 0.3100 0.5900 0.3100 0.5500 4,681 +0.25(+83.33%)
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.