Family finances

Who is the breadwinner in your family and does it matter?

Capstone Companies, Inc. (CAPC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0150

+0.0039

(+35.14%)

At close: 03:43PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0110	0.0150	0.0110	0.0150	0.0150	600
29 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
25 Apr 2024	0.0190	0.0190	0.0110	0.0110	0.0110	7,200
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	700
23 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2024	0.0160	0.0160	0.0120	0.0120	0.0120	1,600
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,000
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
16 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,300
15 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,400
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	300
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	600
09 Apr 2024	0.0110	0.0190	0.0110	0.0190	0.0190	1,900
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,600
03 Apr 2024	0.0160	0.0160	0.0120	0.0120	0.0120	1,900
02 Apr 2024	0.0090	0.0190	0.0090	0.0190	0.0190	11,800
01 Apr 2024	0.0110	0.0200	0.0110	0.0180	0.0180	36,500
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	17,100
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
26 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	44,600
25 Mar 2024	0.0160	0.0160	0.0120	0.0130	0.0130	77,100
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,900
21 Mar 2024	0.0160	0.0200	0.0140	0.0180	0.0180	15,800
20 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,800
19 Mar 2024	0.0170	0.0170	0.0140	0.0140	0.0140	500
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	900
12 Mar 2024	0.0230	0.0230	0.0140	0.0140	0.0140	44,100
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0180	0.0180	0.0150	0.0150	0.0150	500
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0200	0.0230	0.0150	0.0150	0.0150	40,400
05 Mar 2024	0.0250	0.0250	0.0160	0.0160	0.0160	38,000
04 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
01 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	400
28 Feb 2024	0.0200	0.0220	0.0140	0.0220	0.0220	1,000
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Feb 2024	0.0200	0.0200	0.0140	0.0140	0.0140	2,900
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	2,600
21 Feb 2024	0.0140	0.0170	0.0140	0.0170	0.0170	17,700
20 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2024	0.0180	0.0200	0.0140	0.0180	0.0180	61,100
15 Feb 2024	0.0190	0.0230	0.0140	0.0210	0.0210	27,900
14 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Feb 2024	0.0190	0.0230	0.0190	0.0230	0.0230	4,300
12 Feb 2024	0.0280	0.0280	0.0110	0.0240	0.0240	14,800
09 Feb 2024	0.0110	0.0270	0.0110	0.0110	0.0110	119,000
08 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
07 Feb 2024	0.0150	0.0200	0.0110	0.0180	0.0180	26,600
06 Feb 2024	0.0190	0.0220	0.0130	0.0190	0.0190	111,000
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0210	0.0250	0.0170	0.0250	0.0250	6,900
01 Feb 2024	0.0210	0.0250	0.0210	0.0250	0.0250	2,500
31 Jan 2024	0.0160	0.0250	0.0160	0.0250	0.0250	15,000
30 Jan 2024	0.0200	0.0260	0.0160	0.0260	0.0260	37,600
29 Jan 2024	0.0180	0.0180	0.0160	0.0160	0.0160	1,600
26 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	2,500
25 Jan 2024	0.0230	0.0270	0.0160	0.0270	0.0270	154,300
24 Jan 2024	0.0270	0.0300	0.0200	0.0300	0.0300	102,500
23 Jan 2024	0.0280	0.0290	0.0240	0.0290	0.0290	22,600
22 Jan 2024	0.0200	0.0300	0.0200	0.0280	0.0280	88,800
19 Jan 2024	0.0250	0.0250	0.0210	0.0250	0.0250	4,500
18 Jan 2024	0.0250	0.0250	0.0160	0.0220	0.0220	25,800
17 Jan 2024	0.0190	0.0230	0.0190	0.0230	0.0230	14,000
16 Jan 2024	0.0190	0.0190	0.0170	0.0180	0.0180	16,500
12 Jan 2024	0.0150	0.0190	0.0150	0.0180	0.0180	9,200
11 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	300
09 Jan 2024	0.0190	0.0200	0.0130	0.0160	0.0160	93,300
08 Jan 2024	0.0110	0.0130	0.0110	0.0130	0.0130	13,200
05 Jan 2024	0.0130	0.0150	0.0120	0.0140	0.0140	16,300
04 Jan 2024	0.0150	0.0150	0.0090	0.0090	0.0090	30,200
03 Jan 2024	0.0140	0.0170	0.0130	0.0170	0.0170	14,400
02 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	600
29 Dec 2023	0.0130	0.0170	0.0130	0.0170	0.0170	120,000
28 Dec 2023	0.0090	0.0130	0.0090	0.0120	0.0120	23,500
27 Dec 2023	0.0100	0.0150	0.0080	0.0090	0.0090	245,700
26 Dec 2023	0.0110	0.0120	0.0090	0.0100	0.0100	23,300
22 Dec 2023	0.0120	0.0120	0.0100	0.0100	0.0100	6,600
21 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,100
20 Dec 2023	0.0110	0.0110	0.0080	0.0090	0.0090	27,700
19 Dec 2023	0.0080	0.0100	0.0080	0.0080	0.0080	2,900
18 Dec 2023	0.0080	0.0100	0.0080	0.0080	0.0080	102,000
15 Dec 2023	0.0130	0.0130	0.0080	0.0080	0.0080	17,800
14 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	123,200
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,900
12 Dec 2023	0.0080	0.0110	0.0080	0.0090	0.0090	1,700
11 Dec 2023	0.0130	0.0130	0.0080	0.0080	0.0080	71,900
08 Dec 2023	0.0100	0.0110	0.0080	0.0080	0.0080	37,100
07 Dec 2023	0.0100	0.0130	0.0070	0.0100	0.0100	30,100
06 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	241,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,169.43+25.30(+0.31%)

FTSE 25019,956.84-8.55(-0.04%)

AIM761.28+0.54(+0.07%)

GBP/EUR1.1711+0.0003(+0.03%)

GBP/USD1.2493-0.0003(-0.02%)

Bitcoin GBP45,535.60-4,212.59(-8.47%)

Family finances

Capstone Companies, Inc. (CAPC)

FTSE 100
8,169.43
+25.30(+0.31%)

FTSE 250
19,956.84
-8.55(-0.04%)

AIM
761.28
+0.54(+0.07%)

GBP/EUR
1.1711
+0.0003(+0.03%)

GBP/USD
1.2493
-0.0003(-0.02%)

Bitcoin GBP
45,535.60
-4,212.59(-8.47%)