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

Capstone Companies Inc (OP:CAPC)

0.0500 +0.0002 (+0.40%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 3, 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 (%)
Oct 02, 2025 0.0501 0.0514 0.0495 0.0498 100,090 -0.01(-9.45%)
Oct 01, 2025 0.0637 0.0637 0.0500 0.0550 519,611 -0.01(-13.93%)
Sep 30, 2025 0.0740 0.0740 0.0491 0.0639 122,177 -0.00(-4.63%)
Sep 29, 2025 0.0640 0.0740 0.0539 0.0670 39,635 -0.01(-9.46%)
Sep 26, 2025 0.0621 0.0740 0.0601 0.0740 22,983 +0.00(+0.14%)
Sep 25, 2025 0.0964 0.0964 0.0485 0.0739 618,903 -0.02(-22.21%)
Sep 24, 2025 0.0900 0.0975 0.0890 0.0950 147,386 +0.00(+2.48%)
Sep 23, 2025 0.0909 0.0980 0.0828 0.0927 61,023 +0.01(+6.67%)
Sep 22, 2025 0.0990 0.0990 0.0800 0.0869 121,803 -0.00(-4.51%)
Sep 19, 2025 0.1000 0.1100 0.0910 0.0910 222,779 -0.01(-8.63%)
Sep 18, 2025 0.0902 0.0997 0.0850 0.0996 58,400 +0.00(+0.10%)
Sep 17, 2025 0.1100 0.1100 0.0805 0.0995 208,501 -0.01(-9.55%)
Sep 16, 2025 0.1200 0.1200 0.1010 0.1100 130,289 -0.01(-8.26%)
Sep 15, 2025 0.1100 0.1199 0.1014 0.1199 192,344 +0.01(+14.19%)
Sep 12, 2025 0.1038 0.1105 0.0948 0.1050 170,650 +0.00(+2.94%)
Sep 11, 2025 0.0988 0.1050 0.0900 0.1020 615,797 +0.00(+2.00%)
Sep 10, 2025 0.1000 0.1170 0.1000 0.1000 293,206 -0.01(-12.97%)
Sep 09, 2025 0.1100 0.1610 0.0770 0.1149 901,021 +0.02(+16.06%)
Sep 08, 2025 0.0736 0.1000 0.0625 0.0990 334,745 +0.03(+35.06%)
Sep 05, 2025 0.0693 0.0733 0.0693 0.0733 6,220 -0.00(-2.01%)
Sep 04, 2025 0.0681 0.0749 0.0599 0.0748 131,690 +0.00(+6.86%)
Sep 03, 2025 0.0700 0.0700 0.0515 0.0700 30,604 +0.00(+0.00%)
Sep 02, 2025 0.0650 0.0750 0.0582 0.0700 16,500 +0.00(+1.45%)
Aug 29, 2025 0.0505 0.0700 0.0505 0.0690 44,487 +0.00(+5.83%)
Aug 28, 2025 0.0530 0.0652 0.0504 0.0652 21,738 +0.01(+19.63%)
Aug 27, 2025 0.0545 0.0545 0.0502 0.0545 10,250 +0.00(+8.35%)
Aug 26, 2025 0.0500 0.0572 0.0500 0.0503 16,749 -0.01(-11.75%)
Aug 25, 2025 0.0600 0.0600 0.0570 0.0570 1,066 -0.00(-1.72%)
Aug 22, 2025 0.0530 0.0600 0.0460 0.0580 37,025 +0.00(+4.50%)
Aug 21, 2025 0.0452 0.0555 0.0450 0.0555 17,697 -0.00(-7.50%)
Aug 20, 2025 0.0450 0.0600 0.0450 0.0600 574 +0.00(+0.00%)
Aug 18, 2025 0.0600 25 +0.00(+0.00%)
Aug 15, 2025 0.0525 0.0600 0.0460 0.0600 10,896 +0.01(+17.19%)
Aug 14, 2025 0.0520 0.0570 0.0470 0.0512 5,807 -0.00(-2.29%)
Aug 13, 2025 0.0550 0.0552 0.0402 0.0524 154,050 +0.00(+1.16%)
Aug 12, 2025 0.0400 0.0518 0.0400 0.0518 34,107 +0.01(+20.47%)
Aug 11, 2025 0.0421 0.0430 0.0421 0.0430 4,250 +0.00(+2.38%)
Aug 08, 2025 0.0510 0.0546 0.0400 0.0420 86,468 -0.01(-12.50%)
Aug 07, 2025 0.0450 0.0500 0.0450 0.0480 99,749 -0.00(-4.00%)
Aug 06, 2025 0.0522 0.0562 0.0351 0.0500 172,556 +0.01(+21.95%)
Aug 05, 2025 0.0366 0.0410 0.0341 0.0410 44,920 +0.01(+20.59%)
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.