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 )

0.0111 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 29, 2020 0.0800 0.0850 0.0800 0.0850 33,900 +0.01(+20.40%)
May 28, 2020 0.0706 0.0706 0.0706 0.0706 3,392 -0.01(-11.75%)
May 27, 2020 0.0810 0.0810 0.0800 0.0800 43,100 -0.01(-11.11%)
May 22, 2020 0.0900 0.0900 0.0900 0 -0.00(-2.70%)
May 20, 2020 0.0925 0.0925 0.0925 0 +0.00(+1.65%)
May 18, 2020 0.0910 0.0910 0.0910 0 +0.00(+3.64%)
May 15, 2020 0.0878 0.0878 0.0878 1 +0.00(+0.00%)
May 14, 2020 0.0878 0.0878 0.0878 1 +0.00(+0.00%)
May 13, 2020 0.0750 0.1020 0.0750 0.0878 45,305 +0.00(+1.74%)
May 12, 2020 0.0706 0.0863 0.0706 0.0863 3,000 +0.00(+1.53%)
May 11, 2020 0.0821 0.0851 0.0702 0.0850 12,663 -0.01(-15.00%)
May 08, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-2.82%)
May 07, 2020 0.1029 0.1029 0.1000 0.1029 2,982 +0.01(+8.32%)
May 06, 2020 0.1029 0.1029 0.0702 0.0950 1,185 +0.01(+6.38%)
May 04, 2020 0.0893 0.0893 0.0893 0 -0.01(-13.80%)
May 01, 2020 0.1035 0.1036 0.0788 0.1036 6,600 +0.01(+9.05%)
Apr 30, 2020 0.0870 0.0950 0.0870 0.0950 500 -0.01(-8.21%)
Apr 29, 2020 0.0860 0.1036 0.0705 0.1035 94,889 +0.01(+8.95%)
Apr 28, 2020 0.1034 0.1034 0.0950 0.0950 5,100 +0.00(+3.26%)
Apr 27, 2020 0.0920 0.0920 0.0920 0.0920 143 +0.00(+2.79%)
Apr 24, 2020 0.1035 0.1035 0.0703 0.0895 43,400 +0.00(+0.00%)
Apr 23, 2020 0.1100 0.1100 0.0702 0.0895 55,577 -0.03(-25.29%)
Apr 22, 2020 0.0890 0.1198 0.0701 0.1198 57,800 +0.03(+34.61%)
Apr 20, 2020 0.0890 0.0890 0.0890 0 +0.01(+11.81%)
Apr 17, 2020 0.0880 0.0880 0.0701 0.0796 5,000 -0.01(-10.56%)
Apr 16, 2020 0.0890 0.0890 0.0890 0.0890 127 +0.00(+4.71%)
Apr 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 13, 2020 0.0900 0.0900 0.0750 0.0900 772 +0.00(+1.12%)
Apr 09, 2020 0.0890 0.0890 0.0890 0.0890 1,000 -0.00(-0.56%)
Apr 08, 2020 0.0700 0.1000 0.0700 0.0895 28,891 -0.01(-10.50%)
Apr 07, 2020 0.0899 0.1000 0.0700 0.1000 22,736 +0.01(+12.36%)
Apr 06, 2020 0.0799 0.0890 0.0600 0.0890 1,567 +0.01(+11.39%)
Apr 02, 2020 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Apr 01, 2020 0.0900 0.0900 0.0900 24 +0.00(+0.00%)
Mar 31, 2020 0.0999 0.0999 0.0700 0.0900 3,274 +0.01(+12.50%)
Mar 30, 2020 0.0990 0.0990 0.0800 0.0800 32,622 -0.02(-20.00%)
Mar 27, 2020 0.0700 0.1000 0.0700 0.1000 2,700 +0.00(+1.01%)
Mar 26, 2020 0.0900 0.0990 0.0731 0.0990 38,650 -0.00(-1.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.1000 10,563 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.1000 1,434 +0.00(+0.10%)
Mar 23, 2020 0.0800 0.1000 0.0700 0.0999 28,167 +0.03(+42.71%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0700 43,100 -0.03(-30.00%)
Mar 19, 2020 0.1100 0.1100 0.0900 0.1000 67,152 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1399 0.0900 0.1000 16,400 -0.01(-9.09%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1100 13,895 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Mar 13, 2020 0.0996 0.1100 0.0996 0.1100 300 +0.02(+22.22%)
Mar 12, 2020 0.1055 0.1055 0.0900 0.0900 70,632 -0.02(-14.69%)
Mar 11, 2020 0.1250 0.1306 0.1011 0.1055 64,000 -0.03(-24.64%)
Mar 10, 2020 0.1250 0.1400 0.1250 0.1400 3,000 +0.01(+9.38%)
Mar 09, 2020 0.1250 0.1400 0.1250 0.1280 12,567 -0.02(-14.67%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Mar 05, 2020 0.1211 0.1500 0.1211 0.1500 6,664 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +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.