ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Capstone Companies Inc (OP:CAPC)

0.0600 -0.0130 (-17.81%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.0750 0.0750 0.0618 0.0730 51,500 -0.00(-0.82%)
Mar 20, 2026 0.0750 0.0750 0.0695 0.0736 3,200 +0.00(+6.36%)
Mar 19, 2026 0.0708 0.0709 0.0596 0.0692 21,225 +0.01(+17.49%)
Mar 18, 2026 0.0750 0.0750 0.0589 0.0589 3,200 +0.00(+0.68%)
Mar 17, 2026 0.0696 0.0800 0.0585 0.0585 11,200 -0.01(-13.97%)
Mar 16, 2026 0.0665 0.0699 0.0665 0.0680 76,150 +0.00(+4.94%)
Mar 13, 2026 0.0648 0.0677 0.0646 0.0648 6,000 -0.00(-4.28%)
Mar 12, 2026 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-4.51%)
Mar 11, 2026 0.0593 0.0738 0.0566 0.0709 8,370 +0.00(+1.72%)
Mar 10, 2026 0.0574 0.0697 0.0566 0.0697 6,069 -0.00(-0.43%)
Mar 09, 2026 0.0660 0.0779 0.0610 0.0700 46,816 -0.01(-12.39%)
Mar 06, 2026 0.0708 0.0799 0.0575 0.0799 127,688 +0.01(+11.13%)
Mar 05, 2026 0.0739 0.0739 0.0719 0.0719 1,000 -0.01(-9.79%)
Mar 04, 2026 0.0797 0.0797 0.0565 0.0797 54,250 +0.02(+39.58%)
Mar 03, 2026 0.0734 0.0750 0.0571 0.0571 17,554 -0.02(-28.54%)
Mar 02, 2026 0.0799 0.0799 0.0560 0.0799 9,760 +0.01(+8.12%)
Feb 27, 2026 0.0739 0.0751 0.0739 0.0739 3,000 +0.00(+5.72%)
Feb 26, 2026 0.0699 0.0699 0.0699 0.0699 3,010 -0.01(-12.52%)
Feb 25, 2026 0.0799 0.0799 0.0611 0.0799 3,300 +0.00(+0.00%)
Feb 24, 2026 0.0560 0.0799 0.0560 0.0799 3,236 +0.01(+8.12%)
Feb 23, 2026 0.0555 0.0739 0.0555 0.0739 3,334 +0.00(+0.00%)
Feb 20, 2026 0.0800 0.0800 0.0739 0.0739 5,500 -0.01(-7.63%)
Feb 19, 2026 0.0800 0.0800 0.0678 0.0800 3,500 +0.01(+14.29%)
Feb 18, 2026 0.0790 0.0811 0.0700 0.0700 43,123 -0.01(-9.09%)
Feb 17, 2026 0.0810 0.0899 0.0753 0.0770 80,450 -0.00(-4.94%)
Feb 13, 2026 0.0749 0.0850 0.0749 0.0810 38,350 +0.01(+12.19%)
Feb 12, 2026 0.0691 0.0722 0.0680 0.0722 53,090 +0.01(+12.81%)
Feb 11, 2026 0.0656 0.0656 0.0639 0.0640 25,500 +0.00(+0.16%)
Feb 10, 2026 0.0608 0.0639 0.0600 0.0639 13,460 +0.00(+4.75%)
Feb 09, 2026 0.0614 0.0625 0.0610 0.0610 16,400 -0.00(-3.94%)
Feb 06, 2026 0.0670 0.0690 0.0610 0.0635 144,340 -0.00(-3.93%)
Feb 05, 2026 0.0698 0.0721 0.0622 0.0661 29,277 +0.01(+10.17%)
Feb 04, 2026 0.0699 0.0699 0.0600 0.0600 34,930 +0.00(+0.00%)
Feb 03, 2026 0.0600 0.0600 0.0580 0.0600 50,947 +0.00(+9.09%)
Jan 30, 2026 0.0550 92 +0.00(+5.77%)
Jan 29, 2026 0.0550 0.0550 0.0520 0.0520 38,911 -0.00(-5.45%)
Jan 28, 2026 0.0578 0.0578 0.0500 0.0550 6,714 +0.00(+10.00%)
Jan 27, 2026 0.0550 0.0550 0.0500 0.0500 38,060 -0.01(-16.53%)
Jan 26, 2026 0.0500 0.0599 0.0500 0.0599 4,525 +0.00(+8.91%)
Jan 23, 2026 0.0599 0.0599 0.0525 0.0550 10,019 +0.00(+4.36%)
Jan 22, 2026 0.0600 0.0600 0.0527 0.0527 10,360 -0.01(-15.27%)
Jan 21, 2026 0.0622 0.0622 0.0622 0.0622 940 +0.02(+43.98%)
Jan 20, 2026 0.0502 0.0545 0.0407 0.0432 39,961 -0.00(-5.26%)
Jan 16, 2026 0.0531 0.0621 0.0445 0.0456 46,005 -0.01(-21.92%)
Jan 15, 2026 0.0621 0.0621 0.0395 0.0584 14,400 +0.01(+16.80%)
Jan 14, 2026 0.0500 0.0500 0.0495 0.0500 9,462 -0.00(-9.09%)
Jan 13, 2026 0.0487 0.0550 0.0487 0.0550 45,901 +0.01(+13.40%)
Jan 12, 2026 0.0479 0.0500 0.0479 0.0485 26,954 -0.00(-2.81%)
Jan 09, 2026 0.0418 0.0499 0.0412 0.0499 160,936 +0.01(+21.71%)
Jan 08, 2026 0.0400 0.0410 0.0377 0.0410 23,325 +0.00(+1.99%)
Jan 07, 2026 0.0325 0.0402 0.0325 0.0402 5,102 -0.00(-6.07%)
Jan 06, 2026 0.0440 0.0478 0.0428 0.0428 5,032 -0.01(-10.46%)
Jan 05, 2026 0.0479 0.0479 0.0380 0.0478 30,025 +0.01(+25.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.