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 )

0.0100 -0.0020 (-16.67%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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%)
May 01, 2018 0.3800 0.3800 0.3780 0.3780 10,767 -0.00(-0.53%)
Apr 30, 2018 0.3800 0.3800 0.3800 0.3800 17,900 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3850 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 26, 2018 0.3700 0.3800 0.3700 0.3800 33,662 +0.01(+3.26%)
Apr 25, 2018 0.3600 0.3710 0.3500 0.3680 9,005 -0.01(-3.16%)
Apr 24, 2018 0.3880 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Apr 23, 2018 0.3895 0.3990 0.3800 0.3800 20,000 -0.01(-2.41%)
Apr 20, 2018 0.3850 0.3896 0.3850 0.3894 7,000 +0.00(+1.14%)
Apr 19, 2018 0.3879 0.3879 0.3700 0.3850 21,908 +0.03(+6.94%)
Apr 18, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-4.00%)
Apr 17, 2018 0.3500 0.3800 0.3500 0.3750 39,975 -0.00(-1.06%)
Apr 16, 2018 0.3800 0.3896 0.3700 0.3790 28,720 +0.00(+1.07%)
Apr 13, 2018 0.3600 0.3799 0.3400 0.3750 158,219 -0.01(-1.32%)
Apr 12, 2018 0.4049 0.4049 0.3800 0.3800 34,760 -0.02(-5.00%)
Apr 11, 2018 0.4000 0.4140 0.3900 0.4000 26,350 +0.01(+2.56%)
Apr 10, 2018 0.4000 0.4144 0.3900 0.3900 86,950 -0.02(-4.88%)
Apr 09, 2018 0.4199 0.4300 0.4100 0.4100 35,300 -0.01(-2.84%)
Apr 06, 2018 0.4280 0.4300 0.4100 0.4220 18,600 +0.01(+2.93%)
Apr 05, 2018 0.4100 0.4400 0.4100 0.4100 22,722 +0.00(+0.00%)
Apr 04, 2018 0.4500 0.4500 0.4100 0.4100 51,725 -0.01(-2.38%)
Apr 03, 2018 0.4400 0.4400 0.4200 0.4200 52,300 -0.02(-4.55%)
Apr 02, 2018 0.4480 0.4500 0.4400 0.4400 107,473 +0.00(+0.46%)
Mar 29, 2018 0.4380 0.4380 0.4380 0 -0.06(-12.40%)
Mar 28, 2018 0.4800 0.5000 0.4800 0.5000 17,850 +0.01(+2.04%)
Mar 27, 2018 0.4890 0.4900 0.4800 0.4900 14,600 +0.00(+0.00%)
Mar 26, 2018 0.4900 0.4900 0.4811 0.4900 15,619 +0.00(+0.00%)
Mar 23, 2018 0.5000 0.5089 0.4900 0.4900 21,350 -0.01(-2.00%)
Mar 22, 2018 0.5040 0.5090 0.5000 0.5000 4,687 +0.00(+0.00%)
Mar 21, 2018 0.5000 0.5100 0.5000 0.5000 14,328 -0.01(-0.99%)
Mar 20, 2018 0.5001 0.5050 0.5000 0.5050 6,000 -0.01(-0.98%)
Mar 19, 2018 0.5200 0.5200 0.5000 0.5100 12,834 +0.01(+2.00%)
Mar 16, 2018 0.4980 0.5000 0.4980 0.5000 43,129 -0.03(-5.66%)
Mar 15, 2018 0.5150 0.5300 0.5090 0.5300 14,367 +0.05(+9.28%)
Mar 14, 2018 0.5300 0.5300 0.4850 0.4850 21,226 -0.04(-8.32%)
Mar 13, 2018 0.5100 0.5290 0.5100 0.5290 1,300 +0.02(+3.73%)
Mar 12, 2018 0.5300 0.5300 0.4910 0.5100 107,000 -0.02(-3.77%)
Mar 09, 2018 0.5399 0.5399 0.5200 0.5300 30,250 -0.01(-1.83%)
Mar 08, 2018 0.5300 0.5399 0.5210 0.5399 13,481 +0.01(+1.87%)
Mar 07, 2018 0.5300 0.5300 0.5300 0.5300 3,039 -0.01(-0.93%)
Mar 06, 2018 0.5150 0.5350 0.5150 0.5350 14,570 +0.03(+4.90%)
Mar 05, 2018 0.5100 0.5200 0.5100 0.5100 4,311 +0.00(+0.00%)
Mar 02, 2018 0.5100 0.5100 0.5100 0.5100 360 +0.00(+0.00%)
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.