Capstone Companies Inc (QB) Historical Data - CAPC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Capstone Companies Inc (QB) (CAPC)
Capstone Companies Inc (QB) (CAPC) Historical

Capstone Companies Inc (QB) (CAPC)

0.01414

0.00204

(16.86%)

Closed April 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00204	16.8595041322	0.0121	0.0155	0.0121	3120	0.01216102	CS
4	-0.00173	-10.9010712035	0.01587	0.02	0.0086	16150	0.01385641	CS
12	-0.00892	-38.6816999133	0.02306	0.0279	0.0086	22941	0.0176189	CS
26	-0.00291	-17.0674486804	0.01705	0.03	0.0071	36412	0.0147627	CS
52	-0.04256	-75.0617283951	0.0567	0.06	0.0071	38230	0.02437121	CS
156	-1.41586	-99.0111888112	1.43	2.5	0.0071	66003	0.83508514	CS
260	-0.16836	-92.2520547945	0.1825	3.09	0.0071	88014	0.92261103	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.01414	0.00204	16.86	0.01414	0.01414	0.01414	2000
1713389100	0.0121	0	0.00	0.0121	0.0121	0.0121	100
1713302940	0.0121	0	0.00	0.01215	0.01215	0.0121	6259
1713216000	0.0121	-0.0034	-21.94	0.0121	0.0121	0.0121	8378
1712957160	0.0155	0.0034	28.10	0.0155	0.0155	0.0155	280
1712870760	0.0121	0.0011	10.00	0.0121	0.0121	0.0121	585
1712784000	0.011	-0.0077	-41.18	0.011	0.011	0.011	600
1712698140	0.0187	0.0067	55.83	0.011	0.0187	0.011	1900
1712611380	0.012	0	0.00	0.012	0.012	0.012	0
1712352180	0.012	0	0.00	0.012	0.012	0.012	0
1712265780	0.012	0	0.00	0.012	0.012	0.012	8600
1712179500	0.012	-0.0069	-36.51	0.0155	0.0155	0.012	1854
1712092980	0.0189	0.00063	3.45	0.0086	0.0189	0.0086	11849
1712006940	0.01827	0.00727	66.09	0.011	0.0199	0.011	36500
1711660800	0.011	-0.00142	-11.43	0.011	0.0111	0.011	17116
1711574580	0.01242	0.00142	12.91	0.01242	0.01242	0.01242	100
1711488540	0.011	-0.0018	-14.06	0.0115	0.0115	0.011	44630
1711401600	0.0128	-0.0012	-8.57	0.016105	0.016105	0.01195	77056
1711142880	0.014	-0.00423	-23.20	0.0141	0.0141	0.014	42900
1711056240	0.01823	0.00118	6.92	0.01587	0.02	0.0141	15838
1710970140	0.01705	0.00295	20.92	0.01705	0.01705	0.01705	1767
1710883740	0.0141	0	0.00	0.01705	0.01705	0.0141	534
1710796920	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1710537720	0.0141	0	0.00	0.0141	0.0141	0.0141	40040
1710451740	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1710365340	0.0141	0	0.00	0.0141	0.0141	0.0141	900
1710278940	0.0141	-0.0009	-6.00	0.0229	0.0229	0.0141	44100
1710195840	0.015	0	0.00	0.015	0.015	0.015	0
1709936640	0.015	0.0003	2.04	0.01845	0.01845	0.015	500
1709850480	0.0147	0	0.00	0.0147	0.0147	0.0147	0
1709764080	0.0147	-0.0013	-8.13	0.01995	0.0229	0.0147	40380
1709677620	0.016	-0.00242	-13.14	0.02485	0.02485	0.016	38023
1709591340	0.01842	0	0.00	0.01842	0.01842	0.01842	0
1709332140	0.01842	0.00108	6.23	0.01842	0.01842	0.01842	100
1709245440	0.01734	-0.00456	-20.82	0.01734	0.01734	0.01734	405
1709159100	0.0219	0.0078	55.32	0.0195	0.0219	0.0141	1000
1709072760	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1708986360	0.0141	-0.0049	-25.79	0.02	0.02	0.0141	2852
1708727340	0.019	0	0.00	0.019	0.019	0.019	0
1708640940	0.019	0.0022	13.10	0.01655	0.019	0.01655	2631
1708554000	0.0168	-0.00143	-7.84	0.0141	0.0168	0.0141	17660
1708467780	0.01823	0	0.00	0.01823	0.01823	0.01823	0
1708122180	0.01823	-0.00277	-13.19	0.0183	0.02	0.0141	61072
1708036140	0.021	-0.0022	-9.48	0.01865	0.0231999	0.0141	27862
1707949740	0.0231999	0	0.00	0.0231999	0.0231999	0.0231999	0
1707863340	0.0231999	-0.0007	-2.93	0.01865	0.0231999	0.01865	4311
1707776940	0.0239	0.0129	117.27	0.0279	0.0279	0.0111	14807
1707517200	0.011	-0.0054	-32.93	0.0111	0.027	0.011	118994
1707431280	0.0164	-0.001175	-6.69	0.0164	0.0164	0.0164	5000
1707344940	0.017575	-0.001525	-7.98	0.0153	0.0199	0.0106	26583
1707258480	0.0191	-0.0058	-23.29	0.01885	0.021775	0.013	110995
1707171780	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1706912580	0.0248999	0	0.00	0.0207	0.0248999	0.0165	6856
1706826540	0.0248999	0	0.00	0.0207	0.0248999	0.0207	2500
1706740140	0.0248999	-0.001	-3.86	0.0161	0.0248999	0.0161	14950
1706653320	0.0259	0.0099	61.88	0.02	0.0259	0.0161	37560
1706567340	0.016	-0.006675	-29.44	0.018	0.018	0.016	1594
1706307780	0.022675	-0.004125	-15.39	0.024	0.024	0.022675	2500
1706221620	0.0268	-0.0029	-9.76	0.02306	0.027175	0.0159	154259
1706135340	0.0297	0.0004	1.37	0.0272	0.03	0.020125	102488
1706048400	0.0293	0.0014	5.02	0.0279	0.0294	0.02415	22601
1705962540	0.0279	0.0032	12.96	0.01966	0.0299	0.01966	88826
1705703340	0.0247	0.0023501	10.52	0.0247	0.0247	0.02085	4500

Capstone Companies (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions