ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,244.80
0.27%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36516
0.08%
Bitcoin
69,870.84
-0.37%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Capstone Companies Inc (QB) (CAPC)

  7. Capstone Companies Inc (QB) (CAPC) Historical

CAPC Capstone Companies Inc (QB)

0.0111
0.00 (0.00%)
May 21 2024 - Closed
Delayed by 15 minutes

CAPC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
May 20 2024 0.0111 -0.0054 -32.73% 0.0111 0.0111 0.0111 10,000
May 17 2024 0.0165 0.00256 18.36% 0.00805 0.0201 0.00805 51,485
May 16 2024 0.01394 0.00 0.00% 0.01394 0.01394 0.01394 0
May 15 2024 0.01394 0.00194 16.17% 0.01604 0.0189 0.01 3,301
May 14 2024 0.012 0.00 0.00% 0.012 0.01335 0.012 4,300
May 13 2024 0.012 -0.004 -25.00% 0.0111 0.015 0.0111 69,562
May 10 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 09 2024 0.016 0.00 0.00% 0.01935 0.01935 0.0147 1,350
May 08 2024 0.016 0.001 6.67% 0.0189 0.0229 0.016 2,917
May 07 2024 0.015 0.001 7.14% 0.01525 0.0195 0.015 47,464
May 06 2024 0.014 0.002 16.67% 0.01683 0.0185 0.014 21,360
May 03 2024 0.012 -0.00104 -7.94% 0.01545 0.01545 0.012 7,239
May 02 2024 0.013035 -0.00197 -13.10% 0.013035 0.013035 0.013035 1,500
May 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 30 2024 0.015 0.0039 35.14% 0.0111 0.015 0.0111 584
Apr 29 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
Apr 26 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
Apr 25 2024 0.0111 -0.00312 -21.94% 0.0189 0.0189 0.0111 7,200
Apr 24 2024 0.01422 0.00312 28.11% 0.01422 0.01422 0.01422 667
Apr 23 2024 0.0111 -0.001 -8.26% 0.0111 0.0111 0.0111 201
Apr 22 2024 0.0121 0.00 0.00% 0.0121 0.0121 0.0121 0
Apr 19 2024 0.0121 -0.00204 -14.43% 0.0155 0.0155 0.0121 1,626
Apr 18 2024 0.01414 0.00204 16.86% 0.01414 0.01414 0.01414 2,000
Apr 17 2024 0.0121 0.00 0.00% 0.0121 0.0121 0.0121 100
Apr 16 2024 0.0121 0.00 0.00% 0.01215 0.01215 0.0121 6,259
Apr 15 2024 0.0121 -0.0034 -21.94% 0.0121 0.0121 0.0121 8,378
Apr 12 2024 0.0155 0.0034 28.10% 0.0155 0.0155 0.0155 280
Apr 11 2024 0.0121 0.0011 10.00% 0.0121 0.0121 0.0121 585
Apr 10 2024 0.011 -0.0077 -41.18% 0.011 0.011 0.011 600
Apr 09 2024 0.0187 0.0067 55.83% 0.011 0.0187 0.011 1,900
Apr 08 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
Apr 05 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
Apr 04 2024 0.012 0.00 0.00% 0.012 0.012 0.012 8,600
Apr 03 2024 0.012 -0.0069 -36.51% 0.0155 0.0155 0.012 1,854
Apr 02 2024 0.0189 0.00063 3.45% 0.0086 0.0189 0.0086 11,849
Apr 01 2024 0.01827 0.00727 66.09% 0.011 0.0199 0.011 36,500
Mar 28 2024 0.011 -0.00142 -11.43% 0.011 0.0111 0.011 17,116
Mar 27 2024 0.01242 0.00142 12.91% 0.01242 0.01242 0.01242 100
Mar 26 2024 0.011 -0.0018 -14.06% 0.0115 0.0115 0.011 44,630
Mar 25 2024 0.0128 -0.0012 -8.57% 0.016105 0.016105 0.01195 77,056
Mar 22 2024 0.014 -0.00423 -23.20% 0.0141 0.0141 0.014 42,900
Mar 21 2024 0.01823 0.00118 6.92% 0.01587 0.02 0.0141 15,838
Mar 20 2024 0.01705 0.00295 20.92% 0.01705 0.01705 0.01705 1,767
Mar 19 2024 0.0141 0.00 0.00% 0.01705 0.01705 0.0141 534
Mar 18 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
Mar 15 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 40,040
Mar 14 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
Mar 13 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 900
Mar 12 2024 0.0141 -0.0009 -6.00% 0.0229 0.0229 0.0141 44,100
Mar 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 08 2024 0.015 0.0003 2.04% 0.01845 0.01845 0.015 500
Mar 07 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
Mar 06 2024 0.0147 -0.0013 -8.13% 0.01995 0.0229 0.0147 40,380
Mar 05 2024 0.016 -0.00242 -13.14% 0.02485 0.02485 0.016 38,023
Mar 04 2024 0.01842 0.00 0.00% 0.01842 0.01842 0.01842 0
Mar 01 2024 0.01842 0.00108 6.23% 0.01842 0.01842 0.01842 100
Feb 29 2024 0.01734 -0.00456 -20.82% 0.01734 0.01734 0.01734 405
Feb 28 2024 0.0219 0.0078 55.32% 0.0195 0.0219 0.0141 1,000
Feb 27 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
Feb 26 2024 0.0141 -0.0049 -25.79% 0.02 0.02 0.0141 2,852
Feb 23 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Feb 22 2024 0.019 0.0022 13.10% 0.01655 0.019 0.01655 2,631

Your Recent History

USOTC
CAPC
Capstone Companies (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved