ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Capstone Companies Inc (QB)

Capstone Companies Inc (QB) (CAPC)

0.0078
-0.0006
(-7.14%)
Closed December 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00315-28.76712328770.010950.01260.0078559290.01026456CS
4-0.0042-350.0120.01990.0071994600.01154828CS
120.0014522.83464566930.006350.01990.0043924340.01225871CS
26-0.00455-36.84210526320.012350.02650.0036933500.00983602CS
52-0.00291-27.17086834730.010710.030.0036602750.01107833CS
156-0.7122-98.91666666670.720.9250.0036505260.13494659CS
260-0.1322-94.42857142860.143.090.0036950700.85085114CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17352520200.0078-0.0006-7.140.0080.01260.007845829
17350782000.0084-0.0001-1.180.00840.00840.00841000
17349924000.0085-0.0024-22.020.009250.01010.008452170
17347332000.01090.00043.810.0080.01170.008134424
17346468000.01050.00032.940.010950.010950.010536120
17345609400.0102-0.00015-1.450.01170.01170.010217060
17344743600.010350.000535.400.010350.010350.010357500
17343881400.00982-0.00118-10.730.010350.010350.0088512925
17341289400.0110.00043.770.01210.01210.0087124806
17340424800.0106-0.0018-14.520.010.01244990.0092142774
17339559000.01240.00065.080.01020.0146550.00945287288
17338692000.0118-0.0002-1.670.014950.01790.008706501
17337828000.012-0.0078-39.390.01990.01990.0073652756
17335236000.01980.0128182.860.0084050.01980.008401663
17334375000.007-0.0009-11.390.0090.0090.007136395
17333509800.0079-0.0001-1.250.0090.0090.0079453496
17332647000.008-0.0005-5.880.0080.00920.0078191996
17331781800.0085-0.0035-29.170.00929990.01190.008181398
17329182000.0120.0010159.240.0120.0120.01250000
17327465400.010985-0.006515-37.230.01750.01750.0085256565
17326601400.0175-0.00105-5.660.01750.01750.017510485
17325735600.0185500.000.01750.018550.017514165
17323140000.0185500.000.018550.018550.018556695
17322279000.018550.00101515.790.01750.018550.017514950
17321417400.0175349-0.001465-7.710.0190.0190.013448752
17320548000.0190.00010.530.01890.0190.018943361
17319686400.01890.00042.160.01850.01890.018259967995
17317092600.01850.00052.780.01790.01850.017964000
17316228000.018-0.0017-8.630.01750.0180.017541123
17315367600.01970.0002851.470.018660.01980.01855174798
17314504800.0194150.00773566.220.01074990.0194150.01366100
17313636000.011680.0010810.190.00860.011680.008616967
17311044000.0106-0.0004-3.640.0098750.01190.006838288
17310185400.0110.001515.790.00940.0110.006838189
17309316000.00950.00077.950.00860.00950.006846000
17308456800.00880.000759.320.00920.00980.008648600
17307591600.00805-0.00095-10.560.008050.008050.008053502
17304964200.00900.000.0090.0090.0093000
17304097800.0090.00011.120.00890.0090.00899000
17303235000.0089-2.5E-5-0.280.00720.00940.007219200
17302372800.008925-0.00046-4.900.00720.0089250.00724000
17301508800.00938490.00038494.280.007750.00938490.007755520
17298915000.0090.00112.500.00790.0090.0073816767
17298051600.0080.00022.560.00579990.0080.005799944952
17297189400.00780.000811.430.0080.0080.00786000
17296323000.007-0.0001-1.410.0070.0070.005799922710
17295456000.00710.00057.580.00630.00710.006318000
17292864000.00660.00034.760.00440.00660.004481220
17292000000.0063-0.0006-8.700.005120.00670.004624228
17291139600.00690.00011.470.00570.00690.00578900
17290276800.00680.00011.490.00730.00730.006220600
17289412200.0067-0.0001-1.470.00670.00670.00672000
17286819000.00680.00023.030.00670.00680.00661250
17285955600.0066-0.0001-1.490.0065250.00660.0063520200
17285088000.00670.00069.840.005850.00670.00566831151
17284225800.00615.0E-50.830.0060250.00610.0060257600
17283360000.006050.0017540.700.00430.006050.004322559
17280772200.0043-0.00205-32.280.00490.00490.004340000
17279907600.00635-0.00035-5.220.006350.006350.006351500
17279045400.006700.000.00670.00670.00670
17278181400.00670.001734.000.0062750.00670.005851300
17277313800.005-0.0005-9.090.0050.00670.00577920
17274720000.00550.00047.840.0063480.00650.0051543761

Your Recent History

Delayed Upgrade Clock