Capstone Companies Inc (OP: CAPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.0186	0.0186	0.0186	0.0186	6,695	+0.00(+0.00%)
Nov 21, 2024	0.0175	0.0186	0.0175	0.0186	14,950	+0.00(+6.29%)
Nov 20, 2024	0.0159	0.0190	0.0134	0.0175	48,752	-0.00(-7.89%)
Nov 19, 2024	0.0189	0.0190	0.0189	0.0190	43,361	+0.00(+0.53%)
Nov 18, 2024	0.0183	0.0189	0.0183	0.0189	67,995	+0.00(+2.16%)
Nov 15, 2024	0.0179	0.0185	0.0179	0.0185	64,000	+0.00(+2.78%)
Nov 14, 2024	0.0175	0.0180	0.0175	0.0180	41,123	-0.00(-8.63%)
Nov 13, 2024	0.0187	0.0198	0.0186	0.0197	174,798	+0.00(+1.55%)
Nov 12, 2024	0.0108	0.0194	0.0100	0.0194	366,100	+0.01(+65.81%)
Nov 11, 2024	0.0086	0.0117	0.0086	0.0117	16,967	+0.00(+10.38%)
Nov 08, 2024	0.0068	0.0119	0.0068	0.0106	38,288	-0.00(-3.64%)
Nov 07, 2024	0.0094	0.0110	0.0068	0.0110	38,189	+0.00(+15.79%)
Nov 06, 2024	0.0086	0.0095	0.0068	0.0095	46,000	+0.00(+7.95%)
Nov 05, 2024	0.0092	0.0098	0.0086	0.0088	48,600	+0.00(+8.64%)
Nov 04, 2024	0.0081	0.0081	0.0081	0.0081	3,502	-0.00(-10.00%)
Nov 01, 2024	0.0090	0.0090	0.0090	0.0090	3,000	+0.00(+0.00%)
Oct 31, 2024	0.0089	0.0090	0.0089	0.0090	9,000	+0.00(+1.12%)
Oct 30, 2024	0.0072	0.0094	0.0072	0.0089	19,200	+0.00(+0.00%)
Oct 29, 2024	0.0072	0.0089	0.0072	0.0089	4,000	-0.00(-5.32%)
Oct 28, 2024	0.0078	0.0094	0.0078	0.0094	5,520	+0.00(+4.44%)
Oct 25, 2024	0.0079	0.0090	0.0074	0.0090	16,767	+0.00(+12.50%)
Oct 24, 2024	0.0072	0.0080	0.0058	0.0080	44,952	+0.00(+2.56%)
Oct 23, 2024	0.0080	0.0080	0.0078	0.0078	6,000	+0.00(+11.43%)
Oct 22, 2024	0.0070	0.0070	0.0058	0.0070	22,710	-0.00(-1.41%)
Oct 21, 2024	0.0063	0.0071	0.0063	0.0071	18,000	+0.00(+7.58%)
Oct 18, 2024	0.0044	0.0066	0.0044	0.0066	81,220	+0.00(+4.76%)
Oct 17, 2024	0.0051	0.0067	0.0046	0.0063	24,228	-0.00(-8.70%)
Oct 16, 2024	0.0057	0.0069	0.0057	0.0069	8,900	+0.00(+1.47%)
Oct 15, 2024	0.0073	0.0073	0.0062	0.0068	20,600	+0.00(+1.49%)
Oct 14, 2024	0.0067	0.0067	0.0067	0.0067	2,000	-0.00(-1.47%)
Oct 11, 2024	0.0067	0.0068	0.0060	0.0068	61,250	+0.00(+3.03%)
Oct 10, 2024	0.0065	0.0066	0.0064	0.0066	20,200	-0.00(-1.49%)
Oct 09, 2024	0.0059	0.0067	0.0057	0.0067	31,151	+0.00(+9.84%)
Oct 08, 2024	0.0060	0.0061	0.0060	0.0061	7,600	+0.00(+0.00%)
Oct 07, 2024	0.0043	0.0061	0.0043	0.0061	22,559	+0.00(+41.86%)
Oct 04, 2024	0.0049	0.0049	0.0043	0.0043	40,000	-0.00(-32.81%)
Oct 03, 2024	0.0064	0.0064	0.0064	0.0064	1,500	-0.00(-4.48%)
Oct 01, 2024				0.0067	0	+0.00(+34.00%)
Sep 30, 2024	0.0050	0.0067	0.0050	0.0050	77,920	-0.00(-9.09%)
Sep 27, 2024	0.0063	0.0065	0.0052	0.0055	43,761	+0.00(+7.84%)
Sep 26, 2024	0.0042	0.0051	0.0042	0.0051	4,800	-0.00(-1.92%)
Sep 25, 2024	0.0042	0.0052	0.0042	0.0052	1,700	-0.00(-18.75%)
Sep 24, 2024	0.0040	0.0068	0.0040	0.0064	270,277	-0.00(-7.25%)
Sep 23, 2024	0.0040	0.0070	0.0040	0.0069	45,807	+0.00(+16.95%)
Sep 20, 2024	0.0044	0.0059	0.0044	0.0059	27,000	+0.00(+51.28%)
Sep 19, 2024	0.0062	0.0062	0.0039	0.0039	87,500	-0.00(-11.36%)
Sep 18, 2024	0.0052	0.0052	0.0042	0.0044	292,296	-0.00(-10.20%)
Sep 17, 2024	0.0049	0.0049	0.0049	0.0049	10,030	-0.00(-12.50%)
Sep 16, 2024	0.0056	0.0056	0.0043	0.0056	10,812	+0.00(+3.70%)
Sep 13, 2024	0.0055	0.0061	0.0054	0.0054	23,784	-0.00(-11.48%)
Sep 12, 2024	0.0060	0.0061	0.0060	0.0061	17,000	-0.00(-1.61%)
Sep 09, 2024				0.0062	0	-0.00(-3.13%)