Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Capstone Companies, Inc. (CAPC)

Compare
0.0160
0.0000
(0.00%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.01600.01600.01600.01600.016011,400
Apr 11, 20250.01800.01800.01800.01800.0180-
Apr 10, 20250.01700.01800.01600.01800.018012,900
Apr 9, 20250.01600.01800.01600.01600.016033,700
Apr 8, 20250.01600.01600.01600.01600.016065,000
Apr 7, 20250.02200.02200.01500.01700.0170705,400
Apr 4, 20250.02400.02400.02300.02400.0240316,800
Apr 3, 20250.02300.02400.02300.02300.02307,500
Apr 2, 20250.02100.02100.02100.02100.0210-
Apr 1, 20250.01900.02100.01900.02100.021036,000
Mar 31, 20250.01900.02500.01800.01800.0180131,100
Mar 28, 20250.02400.02400.02400.02400.0240-
Mar 27, 20250.02300.02400.02300.02400.02401,500
Mar 26, 20250.02200.02500.02200.02500.0250900
Mar 25, 20250.02000.02500.01900.01900.0190116,200
Mar 24, 20250.01600.01900.01400.01600.016064,000
Mar 21, 20250.01600.01900.01400.01400.014060,700
Mar 20, 20250.01000.01600.01000.01300.0130136,400
Mar 19, 20250.01500.02000.01400.02000.02002,100
Mar 18, 20250.01900.02000.01500.02000.0200157,800
Mar 17, 20250.01500.02000.01500.02000.0200129,700
Mar 14, 20250.01200.01700.01200.01500.015052,900
Mar 13, 20250.01700.01700.01700.01700.0170300
Mar 12, 20250.01600.01700.01600.01700.01703,500
Mar 11, 20250.01600.01900.01300.01300.013042,000
Mar 10, 20250.01200.01800.01200.01700.017069,500
Mar 7, 20250.01900.01900.01900.01900.019012,400
Mar 6, 20250.01600.02000.01300.01400.014018,100
Mar 5, 20250.01600.01600.01200.01300.013023,500
Mar 4, 20250.01500.01800.01400.01400.0140366,700
Mar 3, 20250.01600.01600.01600.01600.0160-
Feb 28, 20250.01900.02200.01600.01600.0160285,400
Feb 27, 20250.02000.02000.02000.02000.02001,000
Feb 26, 20250.02300.02500.02100.02500.0250110,200
Feb 25, 20250.02400.02900.02000.02300.0230985,800
Feb 24, 20250.03300.03300.02400.03000.0300448,100
Feb 21, 20250.02400.03500.02400.03200.0320109,000
Feb 20, 20250.02800.03000.02700.03000.030029,300
Feb 19, 20250.02400.03100.02400.02900.0290390,300
Feb 18, 20250.02500.02700.02300.02400.0240659,300
Feb 14, 20250.02300.04000.02300.03000.0300670,100
Feb 13, 20250.03500.04100.02700.02700.0270151,200
Feb 12, 20250.04400.04900.04000.04200.042021,500
Feb 11, 20250.04200.04400.03900.04300.0430103,000
Feb 10, 20250.03900.04100.03500.04100.041063,600
Feb 7, 20250.06900.06900.02700.03900.03902,919,500
Feb 6, 20250.07000.07000.05900.06900.069043,700
Feb 5, 20250.04900.06300.04800.05200.052094,600
Feb 4, 20250.06800.07000.05400.05600.0560128,300
Feb 3, 20250.05500.06500.05500.06500.0650191,400
Jan 31, 20250.05900.06000.05300.05600.056083,600
Jan 30, 20250.06700.06700.05000.05000.0500123,200
Jan 29, 20250.04300.06700.04300.06700.067055,600
Jan 28, 20250.06200.06500.05700.06000.060059,200
Jan 27, 20250.06200.06500.05000.05800.0580103,900
Jan 24, 20250.04600.06000.04400.06000.060098,300
Jan 23, 20250.05200.06300.04600.04600.046032,600
Jan 22, 20250.06500.06500.05200.05200.052023,900
Jan 21, 20250.07000.07000.04600.06500.0650194,600
Jan 17, 20250.05900.06700.04300.06700.0670151,500
Jan 16, 20250.05500.06000.03600.05400.0540590,000
Jan 15, 20250.06900.06900.05100.05900.0590197,100
Jan 14, 20250.07900.07900.06100.07000.0700710,300
Jan 13, 20250.03000.06900.02500.06900.06902,316,100
Jan 10, 20250.03500.03600.02400.02500.0250510,000
Jan 8, 20250.03000.03500.03000.03500.0350289,000
Jan 7, 20250.03500.03500.02000.02900.0290460,500
Jan 6, 20250.01000.02800.01000.02500.0250762,500
Jan 3, 20250.01200.01200.01200.01200.01201,100
Jan 2, 20250.01200.01200.01000.01200.012052,800
Dec 31, 20240.01100.01100.01000.01000.01005,900
Dec 30, 20240.00800.01000.00800.00900.00905,300
Dec 27, 20240.00800.01300.00800.01300.013020,000
Dec 26, 20240.00800.01300.00800.00800.008045,800
Dec 24, 20240.00800.00800.00800.00800.00801,000
Dec 23, 20240.00900.01000.00800.00900.009052,200
Dec 20, 20240.00800.01200.00800.01100.0110134,400
Dec 19, 20240.01100.01100.01100.01100.011036,100
Dec 18, 20240.01200.01200.01000.01000.010017,100
Dec 17, 20240.01000.01000.01000.01000.01007,500
Dec 16, 20240.01000.01000.00900.01000.010012,900
Dec 13, 20240.01200.01200.00900.01100.0110124,800
Dec 12, 20240.01000.01200.00900.01100.0110142,800
Dec 11, 20240.01000.01500.00900.01200.0120287,300
Dec 10, 20240.01500.01800.00800.01200.0120706,500
Dec 9, 20240.02000.02000.00700.01200.0120652,800
Dec 6, 20240.00800.02000.00800.02000.0200401,700
Dec 5, 20240.00900.00900.00700.00700.0070136,400
Dec 4, 20240.00900.00900.00800.00800.0080453,500
Dec 3, 20240.00800.00900.00800.00800.0080192,000
Dec 2, 20240.00900.01200.00800.00900.0090181,400
Nov 29, 20240.01200.01200.01200.01200.012050,000
Nov 27, 20240.01800.01800.00900.01100.0110256,600
Nov 26, 20240.01800.01800.01800.01800.018010,500
Nov 25, 20240.01800.01900.01800.01900.019014,200
Nov 22, 20240.01900.01900.01900.01900.01906,700
Nov 21, 20240.01800.01900.01800.01900.019015,000
Nov 20, 20240.01900.01900.01300.01800.018048,800
Nov 19, 20240.01900.01900.01900.01900.019043,400
Nov 18, 20240.01900.01900.01800.01900.019068,000
Nov 15, 20240.01800.01900.01800.01900.019064,000
Nov 14, 20240.01800.01800.01800.01800.018041,100
Nov 13, 20240.01900.02000.01900.02000.0200174,800
Nov 12, 20240.01100.01900.01000.01900.0190366,100
Nov 11, 20240.00900.01200.00900.01200.012017,000
Nov 8, 20240.01000.01200.00700.01100.011038,300
Nov 7, 20240.00900.01100.00700.01100.011038,200
Nov 6, 20240.00900.01000.00700.01000.010046,000
Nov 5, 20240.00900.01000.00900.00900.009048,600
Nov 4, 20240.00800.00800.00800.00800.00803,500
Nov 1, 20240.00900.00900.00900.00900.00903,000
Oct 31, 20240.00900.00900.00900.00900.00909,000
Oct 30, 20240.00700.00900.00700.00900.009019,200
Oct 29, 20240.00700.00900.00700.00900.00904,000
Oct 28, 20240.00800.00900.00800.00900.00905,500
Oct 25, 20240.00800.00900.00700.00900.009016,800
Oct 24, 20240.00600.00800.00600.00800.008045,000
Oct 23, 20240.00800.00800.00800.00800.00806,000
Oct 22, 20240.00700.00700.00600.00700.007022,700
Oct 21, 20240.00600.00700.00600.00700.007018,000
Oct 18, 20240.00400.00700.00400.00700.007081,200
Oct 17, 20240.00500.00700.00500.00600.006024,200
Oct 16, 20240.00600.00700.00600.00700.00708,900
Oct 15, 20240.00700.00700.00600.00700.007020,600
Oct 14, 20240.00700.00700.00700.00700.00702,000
Oct 11, 20240.00700.00700.00600.00700.007061,300
Oct 10, 20240.00700.00700.00600.00700.007020,200
Oct 9, 20240.00600.00700.00600.00700.007031,200
Oct 8, 20240.00600.00600.00600.00600.00607,600
Oct 7, 20240.00400.00600.00400.00600.006022,600
Oct 4, 20240.00500.00500.00400.00400.004040,000
Oct 3, 20240.00600.00600.00600.00600.00601,500
Oct 2, 20240.00700.00700.00700.00700.0070-
Oct 1, 20240.00600.00700.00600.00700.00701,300
Sep 30, 20240.00500.00700.00500.00500.005077,900
Sep 27, 20240.00600.00700.00500.00600.006043,800
Sep 26, 20240.00400.00500.00400.00500.00504,800
Sep 25, 20240.00400.00500.00400.00500.00501,700
Sep 24, 20240.00700.00700.00400.00600.0060270,300
Sep 23, 20240.00400.00700.00400.00700.007045,800
Sep 20, 20240.00400.00600.00400.00600.006027,000
Sep 19, 20240.00600.00600.00400.00400.004087,500
Sep 18, 20240.00500.00500.00400.00400.0040292,300
Sep 17, 20240.00500.00500.00500.00500.005010,000
Sep 16, 20240.00400.00600.00400.00600.006010,800
Sep 13, 20240.00600.00600.00500.00500.005023,800
Sep 12, 20240.00600.00600.00600.00600.006017,000
Sep 11, 20240.00600.00600.00600.00600.0060-
Sep 10, 20240.00600.00600.00600.00600.0060-
Sep 9, 20240.00400.00600.00400.00600.006025,100
Sep 6, 20240.00600.00600.00600.00600.0060-
Sep 5, 20240.00600.00600.00600.00600.0060-
Sep 4, 20240.00600.00600.00600.00600.0060-
Sep 3, 20240.00600.00700.00400.00600.0060206,000
Aug 30, 20240.00600.00700.00600.00700.007043,300
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00500.00400.00400.0040144,500
Aug 27, 20240.00500.00600.00400.00400.00402,100
Aug 26, 20240.00600.00600.00600.00600.0060-
Aug 23, 20240.00600.00700.00600.00600.0060211,500
Aug 22, 20240.00600.00600.00600.00600.006018,900
Aug 21, 20240.00500.00600.00400.00600.0060239,000
Aug 20, 20240.00600.00600.00600.00600.0060100
Aug 19, 20240.00600.00600.00600.00600.0060200
Aug 16, 20240.00600.00800.00400.00600.00601,046,900
Aug 15, 20240.00700.00700.00700.00700.0070-
Aug 14, 20240.00600.00800.00600.00700.00704,400
Aug 13, 20240.01000.01000.00700.00700.007016,100
Aug 12, 20240.00800.00900.00800.00900.0090201,000
Aug 9, 20240.00800.00800.00800.00800.0080-
Aug 8, 20240.01000.01000.00600.00800.008070,600
Aug 7, 20240.01000.01000.00700.01000.0100101,100
Aug 6, 20240.00700.00700.00700.00700.0070-
Aug 5, 20240.01400.01400.00700.00700.0070471,600
Aug 2, 20240.01000.01500.00700.00900.0090663,500
Aug 1, 20240.01700.01900.01000.01900.0190900
Jul 31, 20240.01800.01800.01800.01800.0180-
Jul 30, 20240.02000.02000.01700.01800.018017,300
Jul 29, 20240.02000.02000.02000.02000.02001,000
Jul 26, 20240.02000.02000.02000.02000.02007,200
Jul 25, 20240.01400.01400.01400.01400.0140-
Jul 24, 20240.01400.01400.01400.01400.0140700
Jul 23, 20240.01800.01800.01000.01000.010013,000
Jul 22, 20240.02700.02700.02700.02700.0270-
Jul 19, 20240.01300.02700.01300.02700.027035,100
Jul 18, 20240.01300.01300.01300.01300.0130-
Jul 17, 20240.01300.01300.01300.01300.0130500
Jul 16, 20240.01300.01300.01200.01300.01304,700
Jul 15, 20240.01200.01200.01200.01200.01203,100
Jul 12, 20240.01100.01100.01100.01100.0110200
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01000.01000.01000.01000.010011,000
Jul 9, 20240.00700.01200.00700.01200.0120171,000
Jul 8, 20240.01100.01100.00700.00700.0070130,000
Jul 5, 20240.01200.01200.01200.01200.0120-
Jul 3, 20240.01300.01400.01200.01200.0120114,700
Jul 2, 20240.01300.01300.01300.01300.0130700
Jul 1, 20240.01300.01300.01300.01300.013027,300
Jun 28, 20240.01200.01200.01200.01200.01201,200
Jun 27, 20240.01200.01200.01200.01200.01201,000
Jun 26, 20240.01200.01200.00900.00900.009080,400
Jun 25, 20240.01100.01200.01000.01200.012043,000
Jun 24, 20240.01300.01300.01000.01000.01006,000
Jun 21, 20240.01000.01000.01000.01000.01001,300
Jun 20, 20240.01300.01300.01300.01300.0130-
Jun 18, 20240.01100.01300.01100.01300.0130300
Jun 17, 20240.01000.01000.01000.01000.010030,900
Jun 14, 20240.01000.01000.01000.01000.01001,600
Jun 13, 20240.01000.01000.01000.01000.01006,900
Jun 12, 20240.01100.01100.01000.01000.010012,500
Jun 11, 20240.01400.01400.01100.01200.012013,500
Jun 10, 20240.01300.01300.01300.01300.013013,500
Jun 7, 20240.01400.01400.01400.01400.0140100
Jun 6, 20240.01400.01400.01400.01400.0140100
Jun 5, 20240.01000.01400.01000.01400.0140300
Jun 4, 20240.01100.01100.01100.01100.0110-
Jun 3, 20240.01100.01100.01100.01100.0110700
May 31, 20240.01000.01000.01000.01000.010011,800
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.0100100
May 28, 20240.01100.01100.01100.01100.0110-
May 24, 20240.01100.01100.01100.01100.0110-
May 23, 20240.01100.01100.01100.01100.0110-
May 22, 20240.01100.01100.01100.01100.0110400
May 21, 20240.01100.01100.01100.01100.0110-
May 20, 20240.01100.01100.01100.01100.011010,000
May 17, 20240.00800.02000.00800.01700.017051,500
May 16, 20240.01400.01400.01400.01400.0140-
May 15, 20240.01600.01900.01000.01400.01403,300
May 14, 20240.01200.01300.01200.01200.01204,300
May 13, 20240.01100.01500.01100.01200.012069,600
May 10, 20240.01600.01600.01600.01600.0160100
May 9, 20240.01900.01900.01500.01600.01601,400
May 8, 20240.01900.02300.01600.01600.01602,900
May 7, 20240.01500.02000.01500.01500.015047,500
May 6, 20240.01700.01900.01400.01400.014021,400
May 3, 20240.01500.01500.01200.01200.01207,200
May 2, 20240.01300.01300.01300.01300.01301,500
May 1, 20240.01500.01500.01500.01500.0150-
Apr 30, 20240.01100.01500.01100.01500.0150600
Apr 29, 20240.01100.01100.01100.01100.0110-
Apr 26, 20240.01100.01100.01100.01100.0110-
Apr 25, 20240.01900.01900.01100.01100.01107,200
Apr 24, 20240.01400.01400.01400.01400.0140700
Apr 23, 20240.01100.01100.01100.01100.0110200
Apr 22, 20240.01200.01200.01200.01200.0120-
Apr 19, 20240.01600.01600.01200.01200.01201,600
Apr 18, 20240.01400.01400.01400.01400.01402,000
Apr 17, 20240.01200.01200.01200.01200.0120100
Apr 16, 20240.01200.01200.01200.01200.01206,300
Apr 15, 20240.01200.01200.01200.01200.01208,400