Capstone Companies Inc (QB) (CAPC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00315 | -28.7671232877 | 0.01095 | 0.0126 | 0.0078 | 55929 | 0.01026456 | CS |
| 4 | -0.0042 | -35 | 0.012 | 0.0199 | 0.007 | 199460 | 0.01154828 | CS |
| 12 | 0.00145 | 22.8346456693 | 0.00635 | 0.0199 | 0.0043 | 92434 | 0.01225871 | CS |
| 26 | -0.00455 | -36.8421052632 | 0.01235 | 0.0265 | 0.0036 | 93350 | 0.00983602 | CS |
| 52 | -0.00291 | -27.1708683473 | 0.01071 | 0.03 | 0.0036 | 60275 | 0.01107833 | CS |
| 156 | -0.7122 | -98.9166666667 | 0.72 | 0.925 | 0.0036 | 50526 | 0.13494659 | CS |
| 260 | -0.1322 | -94.4285714286 | 0.14 | 3.09 | 0.0036 | 95070 | 0.85085114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.0078 | -0.0006 | -7.14 | 0.008 | 0.0126 | 0.0078 | 45829 |
| 1735078200 | 0.0084 | -0.0001 | -1.18 | 0.0084 | 0.0084 | 0.0084 | 1000 |
| 1734992400 | 0.0085 | -0.0024 | -22.02 | 0.00925 | 0.0101 | 0.0084 | 52170 |
| 1734733200 | 0.0109 | 0.0004 | 3.81 | 0.008 | 0.0117 | 0.008 | 134424 |
| 1734646800 | 0.0105 | 0.0003 | 2.94 | 0.01095 | 0.01095 | 0.0105 | 36120 |
| 1734560940 | 0.0102 | -0.00015 | -1.45 | 0.0117 | 0.0117 | 0.0102 | 17060 |
| 1734474360 | 0.01035 | 0.00053 | 5.40 | 0.01035 | 0.01035 | 0.01035 | 7500 |
| 1734388140 | 0.00982 | -0.00118 | -10.73 | 0.01035 | 0.01035 | 0.00885 | 12925 |
| 1734128940 | 0.011 | 0.0004 | 3.77 | 0.0121 | 0.0121 | 0.0087 | 124806 |
| 1734042480 | 0.0106 | -0.0018 | -14.52 | 0.01 | 0.0124499 | 0.0092 | 142774 |
| 1733955900 | 0.0124 | 0.0006 | 5.08 | 0.0102 | 0.014655 | 0.00945 | 287288 |
| 1733869200 | 0.0118 | -0.0002 | -1.67 | 0.01495 | 0.0179 | 0.008 | 706501 |
| 1733782800 | 0.012 | -0.0078 | -39.39 | 0.0199 | 0.0199 | 0.0073 | 652756 |
| 1733523600 | 0.0198 | 0.0128 | 182.86 | 0.008405 | 0.0198 | 0.008 | 401663 |
| 1733437500 | 0.007 | -0.0009 | -11.39 | 0.009 | 0.009 | 0.007 | 136395 |
| 1733350980 | 0.0079 | -0.0001 | -1.25 | 0.009 | 0.009 | 0.0079 | 453496 |
| 1733264700 | 0.008 | -0.0005 | -5.88 | 0.008 | 0.0092 | 0.0078 | 191996 |
| 1733178180 | 0.0085 | -0.0035 | -29.17 | 0.0092999 | 0.0119 | 0.008 | 181398 |
| 1732918200 | 0.012 | 0.001015 | 9.24 | 0.012 | 0.012 | 0.012 | 50000 |
| 1732746540 | 0.010985 | -0.006515 | -37.23 | 0.0175 | 0.0175 | 0.0085 | 256565 |
| 1732660140 | 0.0175 | -0.00105 | -5.66 | 0.0175 | 0.0175 | 0.0175 | 10485 |
| 1732573560 | 0.01855 | 0 | 0.00 | 0.0175 | 0.01855 | 0.0175 | 14165 |
| 1732314000 | 0.01855 | 0 | 0.00 | 0.01855 | 0.01855 | 0.01855 | 6695 |
| 1732227900 | 0.01855 | 0.0010151 | 5.79 | 0.0175 | 0.01855 | 0.0175 | 14950 |
| 1732141740 | 0.0175349 | -0.001465 | -7.71 | 0.019 | 0.019 | 0.0134 | 48752 |
| 1732054800 | 0.019 | 0.0001 | 0.53 | 0.0189 | 0.019 | 0.0189 | 43361 |
| 1731968640 | 0.0189 | 0.0004 | 2.16 | 0.0185 | 0.0189 | 0.0182599 | 67995 |
| 1731709260 | 0.0185 | 0.0005 | 2.78 | 0.0179 | 0.0185 | 0.0179 | 64000 |
| 1731622800 | 0.018 | -0.0017 | -8.63 | 0.0175 | 0.018 | 0.0175 | 41123 |
| 1731536760 | 0.0197 | 0.000285 | 1.47 | 0.01866 | 0.0198 | 0.01855 | 174798 |
| 1731450480 | 0.019415 | 0.007735 | 66.22 | 0.0107499 | 0.019415 | 0.01 | 366100 |
| 1731363600 | 0.01168 | 0.00108 | 10.19 | 0.0086 | 0.01168 | 0.0086 | 16967 |
| 1731104400 | 0.0106 | -0.0004 | -3.64 | 0.009875 | 0.0119 | 0.0068 | 38288 |
| 1731018540 | 0.011 | 0.0015 | 15.79 | 0.0094 | 0.011 | 0.0068 | 38189 |
| 1730931600 | 0.0095 | 0.0007 | 7.95 | 0.0086 | 0.0095 | 0.0068 | 46000 |
| 1730845680 | 0.0088 | 0.00075 | 9.32 | 0.0092 | 0.0098 | 0.0086 | 48600 |
| 1730759160 | 0.00805 | -0.00095 | -10.56 | 0.00805 | 0.00805 | 0.00805 | 3502 |
| 1730496420 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 3000 |
| 1730409780 | 0.009 | 0.0001 | 1.12 | 0.0089 | 0.009 | 0.0089 | 9000 |
| 1730323500 | 0.0089 | -2.5E-5 | -0.28 | 0.0072 | 0.0094 | 0.0072 | 19200 |
| 1730237280 | 0.008925 | -0.00046 | -4.90 | 0.0072 | 0.008925 | 0.0072 | 4000 |
| 1730150880 | 0.0093849 | 0.0003849 | 4.28 | 0.00775 | 0.0093849 | 0.00775 | 5520 |
| 1729891500 | 0.009 | 0.001 | 12.50 | 0.0079 | 0.009 | 0.00738 | 16767 |
| 1729805160 | 0.008 | 0.0002 | 2.56 | 0.0057999 | 0.008 | 0.0057999 | 44952 |
| 1729718940 | 0.0078 | 0.0008 | 11.43 | 0.008 | 0.008 | 0.0078 | 6000 |
| 1729632300 | 0.007 | -0.0001 | -1.41 | 0.007 | 0.007 | 0.0057999 | 22710 |
| 1729545600 | 0.0071 | 0.0005 | 7.58 | 0.0063 | 0.0071 | 0.0063 | 18000 |
| 1729286400 | 0.0066 | 0.0003 | 4.76 | 0.0044 | 0.0066 | 0.0044 | 81220 |
| 1729200000 | 0.0063 | -0.0006 | -8.70 | 0.00512 | 0.0067 | 0.0046 | 24228 |
| 1729113960 | 0.0069 | 0.0001 | 1.47 | 0.0057 | 0.0069 | 0.0057 | 8900 |
| 1729027680 | 0.0068 | 0.0001 | 1.49 | 0.0073 | 0.0073 | 0.0062 | 20600 |
| 1728941220 | 0.0067 | -0.0001 | -1.47 | 0.0067 | 0.0067 | 0.0067 | 2000 |
| 1728681900 | 0.0068 | 0.0002 | 3.03 | 0.0067 | 0.0068 | 0.006 | 61250 |
| 1728595560 | 0.0066 | -0.0001 | -1.49 | 0.006525 | 0.0066 | 0.00635 | 20200 |
| 1728508800 | 0.0067 | 0.0006 | 9.84 | 0.00585 | 0.0067 | 0.005668 | 31151 |
| 1728422580 | 0.0061 | 5.0E-5 | 0.83 | 0.006025 | 0.0061 | 0.006025 | 7600 |
| 1728336000 | 0.00605 | 0.00175 | 40.70 | 0.0043 | 0.00605 | 0.0043 | 22559 |
| 1728077220 | 0.0043 | -0.00205 | -32.28 | 0.0049 | 0.0049 | 0.0043 | 40000 |
| 1727990760 | 0.00635 | -0.00035 | -5.22 | 0.00635 | 0.00635 | 0.00635 | 1500 |
| 1727904540 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1727818140 | 0.0067 | 0.0017 | 34.00 | 0.006275 | 0.0067 | 0.00585 | 1300 |
| 1727731380 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.0067 | 0.005 | 77920 |
| 1727472000 | 0.0055 | 0.0004 | 7.84 | 0.006348 | 0.0065 | 0.00515 | 43761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
