Capstone Companies Inc (QB) (CAPC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0E-5 | -0.961538461538 | 0.0052 | 0.007 | 0.0039 | 144576 | 0.00528148 | CS |
| 4 | 0.00085 | 19.7674418605 | 0.0043 | 0.007 | 0.0039 | 92572 | 0.00541831 | CS |
| 12 | -0.00755 | -59.4488188976 | 0.0127 | 0.0265 | 0.0036 | 110713 | 0.00723347 | CS |
| 26 | -0.010955 | -68.0223533064 | 0.016105 | 0.0265 | 0.0036 | 56320 | 0.00792342 | CS |
| 52 | -0.0219 | -80.9611829945 | 0.02705 | 0.0319 | 0.0036 | 48344 | 0.01122002 | CS |
| 156 | -1.29485 | -99.6038461538 | 1.3 | 1.8405 | 0.0036 | 56382 | 0.4055803 | CS |
| 260 | -0.15485 | -96.78125 | 0.16 | 3.09 | 0.0036 | 92002 | 0.89151078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0064 | -0.0005 | -7.25 | 0.0068 | 0.0068 | 0.004 | 270277 |
| 1727126940 | 0.0069 | 0.001 | 16.95 | 0.004 | 0.007 | 0.004 | 45807 |
| 1726867200 | 0.0059 | 0.002 | 51.28 | 0.0044 | 0.0059 | 0.0044 | 27000 |
| 1726781220 | 0.0039 | -0.00045 | -10.34 | 0.0062 | 0.0062 | 0.0039 | 87500 |
| 1726694460 | 0.00435 | -0.00055 | -11.22 | 0.0052 | 0.0052 | 0.0042 | 292296 |
| 1726608240 | 0.0049 | -0.0007 | -12.50 | 0.0049 | 0.0049 | 0.0049 | 10030 |
| 1726521720 | 0.0056 | 0.00025 | 4.67 | 0.0043 | 0.0056 | 0.0043 | 10812 |
| 1726262940 | 0.00535 | -0.00075 | -12.30 | 0.0055 | 0.0061 | 0.00535 | 23784 |
| 1726176540 | 0.0061 | -8.1E-5 | -1.31 | 0.006 | 0.0061 | 0.006 | 17000 |
| 1726089960 | 0.006181 | 0 | 0.00 | 0.006181 | 0.006181 | 0.006181 | 0 |
| 1726003560 | 0.006181 | 0 | 0.00 | 0.006181 | 0.006181 | 0.006181 | 0 |
| 1725917160 | 0.006181 | -0.000219 | -3.42 | 0.0044 | 0.006181 | 0.0044 | 25120 |
| 1725658080 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1725571680 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1725485280 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1725398880 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0065 | 0.0043 | 206025 |
| 1725053340 | 0.0065 | 0.0023 | 54.76 | 0.0064 | 0.0065 | 0.0064 | 43279 |
| 1724966760 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1724880360 | 0.0042 | -0.0001 | -2.33 | 0.0043 | 0.005 | 0.0042 | 144500 |
| 1724794080 | 0.0043 | -0.0017 | -28.33 | 0.0053 | 0.0055 | 0.0043 | 2097 |
| 1724707680 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1724448480 | 0.006 | 0 | 0.00 | 0.0057999 | 0.007 | 0.0057999 | 211500 |
| 1724362140 | 0.006 | 0 | 0.00 | 0.00564 | 0.006 | 0.00555 | 18850 |
| 1724275380 | 0.006 | -0.0003 | -4.76 | 0.00499 | 0.00635 | 0.004 | 238977 |
| 1724188800 | 0.0063 | 0.0006 | 10.53 | 0.0063 | 0.0063 | 0.0063 | 100 |
| 1724102880 | 0.0057 | -0.0003 | -5.00 | 0.0057 | 0.0057 | 0.0057 | 196 |
| 1723843740 | 0.006 | -0.0012 | -16.67 | 0.00605 | 0.008 | 0.0036 | 1046861 |
| 1723757220 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1723670820 | 0.0072 | 3.0E-5 | 0.42 | 0.006 | 0.0084 | 0.006 | 4384 |
| 1723584360 | 0.00717 | -0.00183 | -20.33 | 0.01 | 0.01 | 0.00717 | 16054 |
| 1723497900 | 0.009 | 0.00122 | 15.68 | 0.008 | 0.009 | 0.008 | 201000 |
| 1723238400 | 0.00778 | 0 | 0.00 | 0.00778 | 0.00778 | 0.00778 | 0 |
| 1723152000 | 0.00778 | -0.00222 | -22.20 | 0.01 | 0.01 | 0.0063 | 70556 |
| 1723065720 | 0.01 | 0.00292 | 41.24 | 0.01 | 0.01 | 0.0067 | 101100 |
| 1722979800 | 0.00708 | 0 | 0.00 | 0.00708 | 0.00708 | 0.00708 | 0 |
| 1722893340 | 0.00708 | -0.00192 | -21.33 | 0.0137 | 0.0137 | 0.007 | 471596 |
| 1722634140 | 0.009 | -0.0099 | -52.38 | 0.0101 | 0.0147 | 0.0068 | 663506 |
| 1722547620 | 0.0189 | 0.0014 | 8.00 | 0.017 | 0.0189 | 0.01 | 939 |
| 1722461220 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1722374820 | 0.0175 | -0.0025 | -12.50 | 0.02 | 0.02 | 0.017 | 17334 |
| 1722288180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1001 |
| 1722029100 | 0.02 | 0.006 | 42.86 | 0.02 | 0.02 | 0.02 | 7195 |
| 1721942880 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1721856480 | 0.014 | 0.004 | 40.00 | 0.014 | 0.014 | 0.014 | 746 |
| 1721770140 | 0.01 | -0.0165 | -62.26 | 0.01825 | 0.01825 | 0.01 | 13049 |
| 1721683380 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1721424180 | 0.0265 | 0.01395 | 111.16 | 0.01305 | 0.0265 | 0.013 | 35100 |
| 1721337720 | 0.01255 | 0 | 0.00 | 0.01255 | 0.01255 | 0.01255 | 0 |
| 1721251320 | 0.01255 | 0 | 0.00 | 0.01255 | 0.01255 | 0.01255 | 462 |
| 1721164920 | 0.01255 | 0.00055 | 4.58 | 0.01255 | 0.01255 | 0.012 | 4664 |
| 1721078940 | 0.012 | 0.00115 | 10.60 | 0.012 | 0.012 | 0.012 | 3134 |
| 1720819200 | 0.01085 | 0.00075 | 7.43 | 0.01085 | 0.01085 | 0.01085 | 187 |
| 1720733280 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1720646880 | 0.0101 | -0.0014 | -12.17 | 0.0101 | 0.0101 | 0.0101 | 11000 |
| 1720560540 | 0.0115 | 0.005 | 76.92 | 0.0065 | 0.0123 | 0.0065 | 171012 |
| 1720473600 | 0.0065 | -0.0057 | -46.72 | 0.0108 | 0.0108 | 0.0065 | 129955 |
| 1720213800 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1720041000 | 0.0122 | -0.00119 | -8.89 | 0.0127 | 0.01431 | 0.0122 | 114688 |
| 1719955740 | 0.01339 | 0.00069 | 5.43 | 0.01339 | 0.01339 | 0.01339 | 700 |
| 1719868980 | 0.0127 | 0.00035 | 2.83 | 0.01265 | 0.0127 | 0.01265 | 27297 |
| 1719610020 | 0.01235 | 0.00016 | 1.31 | 0.01235 | 0.01235 | 0.01235 | 1200 |
| 1719523200 | 0.01219 | 0.00339 | 38.52 | 0.01219 | 0.01219 | 0.01219 | 1002 |
| 1719437040 | 0.0088 | -0.0032 | -26.67 | 0.01235 | 0.01235 | 0.0088 | 80363 |
| 1719350880 | 0.012 | 0.0024001 | 25.00 | 0.0108 | 0.012 | 0.0095999 | 43000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
