ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,582.00
      -0.17%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.63
      0.08%
      Bitcoin
      61,690.59
      0.82%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Capstone Companies Inc (QB) (CAPC)

      7. Capstone Companies Inc (QB) (CAPC) Historical

      CAPC Capstone Companies Inc (QB)

      0.016
      0.001 (6.67%)
      May 08 2024 - Closed
      Delayed by 15 minutes

      CAPC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 0.016 0.001 6.67% 0.0189 0.0229 0.016 2,917
      May 07 2024 0.015 0.001 7.14% 0.01525 0.0195 0.015 47,464
      May 06 2024 0.014 0.002 16.67% 0.01683 0.0185 0.014 21,360
      May 03 2024 0.012 -0.00104 -7.94% 0.01545 0.01545 0.012 7,239
      May 02 2024 0.013035 -0.00197 -13.10% 0.013035 0.013035 0.013035 1,500
      May 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 30 2024 0.015 0.0039 35.14% 0.0111 0.015 0.0111 584
      Apr 29 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
      Apr 26 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
      Apr 25 2024 0.0111 -0.00312 -21.94% 0.0189 0.0189 0.0111 7,200
      Apr 24 2024 0.01422 0.00312 28.11% 0.01422 0.01422 0.01422 667
      Apr 23 2024 0.0111 -0.001 -8.26% 0.0111 0.0111 0.0111 201
      Apr 22 2024 0.0121 0.00 0.00% 0.0121 0.0121 0.0121 0
      Apr 19 2024 0.0121 -0.00204 -14.43% 0.0155 0.0155 0.0121 1,626
      Apr 18 2024 0.01414 0.00204 16.86% 0.01414 0.01414 0.01414 2,000
      Apr 17 2024 0.0121 0.00 0.00% 0.0121 0.0121 0.0121 100
      Apr 16 2024 0.0121 0.00 0.00% 0.01215 0.01215 0.0121 6,259
      Apr 15 2024 0.0121 -0.0034 -21.94% 0.0121 0.0121 0.0121 8,378
      Apr 12 2024 0.0155 0.0034 28.10% 0.0155 0.0155 0.0155 280
      Apr 11 2024 0.0121 0.0011 10.00% 0.0121 0.0121 0.0121 585
      Apr 10 2024 0.011 -0.0077 -41.18% 0.011 0.011 0.011 600
      Apr 09 2024 0.0187 0.0067 55.83% 0.011 0.0187 0.011 1,900
      Apr 08 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Apr 05 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Apr 04 2024 0.012 0.00 0.00% 0.012 0.012 0.012 8,600
      Apr 03 2024 0.012 -0.0069 -36.51% 0.0155 0.0155 0.012 1,854
      Apr 02 2024 0.0189 0.00063 3.45% 0.0086 0.0189 0.0086 11,849
      Apr 01 2024 0.01827 0.00727 66.09% 0.011 0.0199 0.011 36,500
      Mar 28 2024 0.011 -0.00142 -11.43% 0.011 0.0111 0.011 17,116
      Mar 27 2024 0.01242 0.00142 12.91% 0.01242 0.01242 0.01242 100
      Mar 26 2024 0.011 -0.0018 -14.06% 0.0115 0.0115 0.011 44,630
      Mar 25 2024 0.0128 -0.0012 -8.57% 0.016105 0.016105 0.01195 77,056
      Mar 22 2024 0.014 -0.00423 -23.20% 0.0141 0.0141 0.014 42,900
      Mar 21 2024 0.01823 0.00118 6.92% 0.01587 0.02 0.0141 15,838
      Mar 20 2024 0.01705 0.00295 20.92% 0.01705 0.01705 0.01705 1,767
      Mar 19 2024 0.0141 0.00 0.00% 0.01705 0.01705 0.0141 534
      Mar 18 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
      Mar 15 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 40,040
      Mar 14 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
      Mar 13 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 900
      Mar 12 2024 0.0141 -0.0009 -6.00% 0.0229 0.0229 0.0141 44,100
      Mar 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 08 2024 0.015 0.0003 2.04% 0.01845 0.01845 0.015 500
      Mar 07 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Mar 06 2024 0.0147 -0.0013 -8.13% 0.01995 0.0229 0.0147 40,380
      Mar 05 2024 0.016 -0.00242 -13.14% 0.02485 0.02485 0.016 38,023
      Mar 04 2024 0.01842 0.00 0.00% 0.01842 0.01842 0.01842 0
      Mar 01 2024 0.01842 0.00108 6.23% 0.01842 0.01842 0.01842 100
      Feb 29 2024 0.01734 -0.00456 -20.82% 0.01734 0.01734 0.01734 405
      Feb 28 2024 0.0219 0.0078 55.32% 0.0195 0.0219 0.0141 1,000
      Feb 27 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
      Feb 26 2024 0.0141 -0.0049 -25.79% 0.02 0.02 0.0141 2,852
      Feb 23 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Feb 22 2024 0.019 0.0022 13.10% 0.01655 0.019 0.01655 2,631
      Feb 21 2024 0.0168 -0.00143 -7.84% 0.0141 0.0168 0.0141 17,660
      Feb 20 2024 0.01823 0.00 0.00% 0.01823 0.01823 0.01823 0
      Feb 16 2024 0.01823 -0.00277 -13.19% 0.0183 0.02 0.0141 61,072
      Feb 15 2024 0.021 -0.0022 -9.48% 0.01865 0.0232 0.0141 27,862
      Feb 14 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Feb 13 2024 0.0232 -0.0007 -2.93% 0.01865 0.0232 0.01865 4,311
      Feb 12 2024 0.0239 0.0129 117.27% 0.0279 0.0279 0.0111 14,807
      Feb 09 2024 0.011 -0.0054 -32.93% 0.0111 0.027 0.011 118,994

      Your Recent History

      USOTC
      CAPC
      Capstone Companies (QB)
      Delayed Upgrade Clock