Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP:CAPC)

0.0380 +0.0174 (+84.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 18, 2025 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 18, 2025 0.0438 0.0438 0.0206 0.0380 347,813 +0.02(+84.47%)
Jul 17, 2025 0.0451 0.0750 0.0206 0.0206 503,130 -0.02(-54.22%)
Jul 16, 2025 0.0370 0.0450 0.0370 0.0450 53,478 +0.01(+22.28%)
Jul 15, 2025 0.0368 0.0368 0.0368 0.0368 106 -0.00(-0.54%)
Jul 14, 2025 0.0375 0.0380 0.0340 0.0370 13,800 +0.00(+5.71%)
Jul 11, 2025 0.0320 0.0350 0.0320 0.0350 2,930 +0.00(+2.94%)
Jul 10, 2025 0.0310 0.0340 0.0310 0.0340 101,671 +0.00(+9.68%)
Jul 09, 2025 0.0310 0.0310 0.0310 0.0310 10,000 -0.00(-8.82%)
Jul 08, 2025 0.0300 0.0350 0.0275 0.0340 224,901 +0.01(+28.79%)
Jul 07, 2025 0.0220 0.0264 0.0220 0.0264 2,250 +0.00(+16.30%)
Jul 03, 2025 0.0297 0.0297 0.0227 0.0227 600 -0.01(-26.54%)
Jul 02, 2025 0.0295 0.0309 0.0295 0.0309 11,800 +0.00(+5.46%)
Jun 30, 2025 0.0293 70 -0.00(-11.21%)
Jun 27, 2025 0.0269 0.0330 0.0269 0.0330 3,500 +0.01(+32.00%)
Jun 26, 2025 0.0325 0.0350 0.0250 0.0250 56,543 -0.01(-34.21%)
Jun 25, 2025 0.0380 0.0380 0.0380 0.0380 1,050 +0.01(+15.85%)
Jun 23, 2025 0.0328 0 +0.01(+28.63%)
Jun 20, 2025 0.0248 0.0335 0.0198 0.0255 7,951 -0.01(-29.17%)
Jun 18, 2025 0.0317 0.0360 0.0236 0.0360 15,880 +0.01(+29.50%)
Jun 17, 2025 0.0400 0.0400 0.0278 0.0278 3,683 -0.01(-16.77%)
Jun 13, 2025 0.0334 3 +0.00(+12.08%)
Jun 12, 2025 0.0231 0.0298 0.0231 0.0298 4,823 +0.00(+0.34%)
Jun 09, 2025 0.0297 0 -0.00(-0.34%)
Jun 06, 2025 0.0265 0.0298 0.0240 0.0298 26,313 +0.00(+2.76%)
Jun 04, 2025 0.0255 0.0290 0.0250 0.0290 57,409 +0.00(+11.54%)
Jun 03, 2025 0.0290 0.0290 0.0260 0.0260 10,000 -0.00(-12.75%)
Jun 02, 2025 0.0252 0.0298 0.0252 0.0298 22,150 +0.00(+0.00%)
May 30, 2025 0.0240 0.0298 0.0240 0.0298 1,004 +0.00(+13.31%)
May 29, 2025 0.0284 0.0284 0.0263 0.0263 5,864 -0.00(-11.74%)
May 28, 2025 0.0265 0.0298 0.0265 0.0298 343,927 +0.00(+19.20%)
May 27, 2025 0.0251 0.0280 0.0241 0.0250 24,524 -0.00(-10.71%)
May 23, 2025 0.0270 0.0280 0.0268 0.0280 3,189 +0.00(+4.48%)
May 22, 2025 0.0268 0.0268 0.0268 0.0268 379 +0.00(+2.68%)
May 21, 2025 0.0261 0.0261 0.0261 0.0261 140 +0.00(+3.98%)
May 20, 2025 0.0241 0.0251 0.0241 0.0251 12,590 -0.00(-10.68%)
May 19, 2025 0.0284 0.0284 0.0281 0.0281 21,275 -0.00(-6.95%)
May 16, 2025 0.0197 0.0302 0.0197 0.0302 445,347 +0.01(+67.78%)
May 15, 2025 0.0180 0.0180 0.0180 0.0180 485 -0.00(-10.00%)
May 13, 2025 0.0200 0 +0.00(+4.17%)
May 12, 2025 0.0186 0.0192 0.0186 0.0192 20,067 +0.00(+1.05%)
May 09, 2025 0.0185 0.0190 0.0185 0.0190 117,071 +0.00(+1.06%)
May 07, 2025 0.0188 3 -0.00(-1.05%)
May 06, 2025 0.0190 0.0190 0.0190 0.0190 100 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.