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 (%)
Sep 30, 2020 0.0650 0.0650 0.0650 39 +0.00(+0.00%)
Sep 29, 2020 0.0676 0.0676 0.0650 0.0650 33,279 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0 -0.02(-23.44%)
Sep 21, 2020 0.0849 0.0849 0.0849 0 -0.00(-0.12%)
Sep 18, 2020 0.0774 0.0850 0.0774 0.0850 6,400 -0.00(-5.35%)
Sep 17, 2020 0.0874 0.0898 0.0874 0.0898 3,500 +0.01(+12.25%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2020 0.0651 0.0800 0.0650 0.0800 15,200 +0.00(+0.00%)
Sep 10, 2020 0.0651 0.0800 0.0651 0.0800 3,658 +0.00(+3.23%)
Sep 09, 2020 0.0775 0.0775 0.0656 0.0775 3,434 +0.00(+0.00%)
Sep 08, 2020 0.0651 0.0775 0.0651 0.0775 1,167 +0.00(+0.00%)
Sep 04, 2020 0.0899 0.0899 0.0650 0.0775 17,700 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0775 0.0650 0.0775 1,271 +0.00(+0.00%)
Sep 02, 2020 0.0775 0.0775 0.0651 0.0775 5,450 +0.00(+0.00%)
Sep 01, 2020 0.0651 0.0775 0.0650 0.0775 31,690 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0775 0.0650 0.0775 25,620 -0.00(-3.13%)
Aug 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
Aug 25, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Aug 24, 2020 0.0900 0.0900 0.0800 0.0800 5,833 -0.01(-11.11%)
Aug 21, 2020 0.0900 0.0900 0.0900 0.0900 8,300 +0.01(+12.50%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 25,467 -0.01(-11.11%)
Aug 18, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0800 0.0700 0.0800 900 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0800 0.0800 1,667 -0.00(-1.23%)
Aug 12, 2020 0.0900 0.0900 0.0740 0.0810 3,302 -0.01(-10.00%)
Aug 10, 2020 0.0900 0.0900 0.0900 0 +0.01(+13.21%)
Aug 07, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0795 0.0650 0.0795 912 +0.01(+9.66%)
Aug 05, 2020 0.0650 0.0725 0.0650 0.0725 6,767 +0.00(+0.00%)
Aug 04, 2020 0.0660 0.0725 0.0660 0.0725 29,854 -0.00(-0.68%)
Aug 03, 2020 0.0650 0.0730 0.0650 0.0730 12,267 -0.00(-5.81%)
Jul 29, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Jul 28, 2020 0.0650 0.0800 0.0650 0.0800 4,774 +0.01(+12.68%)
Jul 27, 2020 0.0700 0.0710 0.0700 0.0710 22,000 -0.00(-5.33%)
Jul 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0750 0.0600 0.0750 5,850 +0.00(+0.00%)
Jul 21, 2020 0.0750 0.0750 0.0650 0.0750 10,450 +0.00(+0.00%)
Jul 20, 2020 0.0750 0.0750 0.0600 0.0750 901 +0.00(+7.14%)
Jul 17, 2020 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0750 0.0700 0.0700 4,778 -0.04(-36.36%)
Jul 15, 2020 0.0789 0.1100 0.0789 0.1100 67,148 +0.04(+47.65%)
Jul 14, 2020 0.0701 0.0745 0.0701 0.0745 26,006 -0.00(-5.70%)
Jul 13, 2020 0.0639 0.0790 0.0600 0.0790 61,939 -0.00(-0.63%)
Jul 10, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Jul 09, 2020 0.0795 0.0795 0.0795 0.0795 350 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0795 0.0700 0.0795 6,287 -0.01(-11.17%)
Jul 07, 2020 0.0700 0.0895 0.0700 0.0895 5,200 -0.00(-0.56%)
Jul 06, 2020 0.0905 0.0923 0.0900 0.0900 75,395 -0.01(-5.26%)
Jul 02, 2020 0.0775 0.0950 0.0775 0.0950 95,800 +0.01(+18.75%)
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.