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)

0.0321 -0.0155 (-32.56%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.0372 0.0372 0.0321 0.0321 17,744 -0.02(-32.56%)
Dec 26, 2025 0.0499 0.0499 0.0476 0.0476 4,475 -0.00(-4.23%)
Dec 24, 2025 0.0349 0.0497 0.0301 0.0497 10,041 +0.01(+25.19%)
Dec 23, 2025 0.0374 0.0397 0.0300 0.0397 25,006 +0.01(+28.06%)
Dec 22, 2025 0.0270 0.0310 0.0270 0.0310 46,717 +0.00(+17.42%)
Dec 19, 2025 0.0289 0.0289 0.0241 0.0264 312,938 -0.00(-5.71%)
Dec 18, 2025 0.0263 0.0289 0.0263 0.0280 55,056 +0.00(+6.87%)
Dec 17, 2025 0.0262 0.0318 0.0262 0.0262 5,567 +0.00(+0.38%)
Dec 16, 2025 0.0307 0.0309 0.0261 0.0261 46,332 -0.00(-13.29%)
Dec 15, 2025 0.0333 0.0333 0.0301 0.0301 6,000 -0.00(-11.47%)
Dec 12, 2025 0.0340 0.0340 0.0340 0.0340 3,042 -0.01(-14.79%)
Dec 11, 2025 0.0399 0.0399 0.0399 0.0399 5,016 +0.01(+32.12%)
Dec 10, 2025 0.0346 0.0346 0.0302 0.0302 3,750 +0.00(+0.00%)
Dec 09, 2025 0.0338 0.0347 0.0302 0.0302 12,530 -0.00(-6.79%)
Dec 08, 2025 0.0313 0.0400 0.0313 0.0324 3,770 +0.00(+4.52%)
Dec 05, 2025 0.0325 0.0333 0.0310 0.0310 8,467 -0.00(-11.17%)
Dec 04, 2025 0.0311 0.0349 0.0311 0.0349 3,323 +0.00(+16.33%)
Dec 03, 2025 0.0257 0.0306 0.0240 0.0300 50,250 -0.01(-21.87%)
Dec 01, 2025 0.0384 0 -0.01(-14.09%)
Nov 24, 2025 0.0447 0 -0.00(-8.78%)
Nov 21, 2025 0.0515 0.0515 0.0300 0.0490 23,494 +0.02(+100.00%)
Nov 20, 2025 0.0211 0.0622 0.0203 0.0245 107,790 +0.00(+2.51%)
Nov 19, 2025 0.0239 0.0239 0.0203 0.0239 3,025 -0.00(-2.85%)
Nov 18, 2025 0.0246 0.0246 0.0246 0.0246 20,325 +0.00(+0.41%)
Nov 17, 2025 0.0209 0.0245 0.0209 0.0245 4,395 +0.00(+7.93%)
Nov 14, 2025 0.0153 0.0238 0.0153 0.0227 129,994 -0.00(-8.10%)
Nov 13, 2025 0.0300 0.0330 0.0132 0.0247 330,358 -0.01(-20.32%)
Nov 12, 2025 0.0310 0.0327 0.0310 0.0310 1,105 -0.00(-6.34%)
Nov 11, 2025 0.0324 0.0331 0.0301 0.0331 2,050 +0.00(+3.76%)
Nov 10, 2025 0.0252 0.0347 0.0252 0.0319 163,760 -0.00(-8.07%)
Nov 07, 2025 0.0343 0.0351 0.0343 0.0347 60,073 -0.01(-29.33%)
Nov 06, 2025 0.0342 0.0491 0.0342 0.0491 10,496 +0.00(+0.00%)
Nov 05, 2025 0.0443 0.0491 0.0400 0.0491 16,667 -0.01(-10.07%)
Nov 04, 2025 0.0369 0.0546 0.0369 0.0546 1,250 +0.02(+49.18%)
Nov 03, 2025 0.0492 0.0493 0.0315 0.0366 89,196 -0.01(-26.65%)
Oct 31, 2025 0.0501 0.0501 0.0494 0.0499 25,759 -0.00(-5.13%)
Oct 30, 2025 0.0520 0.0526 0.0520 0.0526 74,905 -0.00(-1.31%)
Oct 29, 2025 0.0502 0.0533 0.0502 0.0533 323 -0.00(-1.66%)
Oct 28, 2025 0.0500 0.0567 0.0493 0.0542 6,000 -0.00(-5.90%)
Oct 27, 2025 0.0521 0.0619 0.0501 0.0576 56,033 -0.00(-7.10%)
Oct 24, 2025 0.0620 0.0620 0.0620 0.0620 3,000 +0.00(+0.00%)
Oct 23, 2025 0.0592 0.0620 0.0501 0.0620 6,000 +0.01(+23.51%)
Oct 22, 2025 0.0501 0.0622 0.0501 0.0502 12,004 -0.01(-13.45%)
Oct 21, 2025 0.0491 0.0580 0.0491 0.0580 7,000 +0.01(+13.28%)
Oct 20, 2025 0.0427 0.0512 0.0427 0.0512 1,934 -0.00(-5.88%)
Oct 17, 2025 0.0541 0.0580 0.0491 0.0544 128,964 +0.00(+8.58%)
Oct 16, 2025 0.0525 0.0541 0.0501 0.0501 26,465 +0.00(+0.00%)
Oct 15, 2025 0.0548 0.0580 0.0501 0.0501 40,761 -0.01(-13.17%)
Oct 14, 2025 0.0517 0.0577 0.0517 0.0577 10,650 +0.01(+15.17%)
Oct 13, 2025 0.0501 0.0501 0.0501 0.0501 10,000 -0.01(-9.89%)
Oct 10, 2025 0.0548 0.0564 0.0548 0.0556 475 +0.00(+1.83%)
Oct 09, 2025 0.0511 0.0546 0.0511 0.0546 9,455 +0.00(+0.92%)
Oct 08, 2025 0.0740 0.0740 0.0505 0.0541 34,327 +0.00(+7.98%)
Oct 07, 2025 0.0525 0.0605 0.0501 0.0501 76,805 -0.00(-8.41%)
Oct 06, 2025 0.0491 0.0547 0.0491 0.0547 39,439 +0.00(+4.99%)
Oct 03, 2025 0.0500 0.0605 0.0500 0.0521 35,370 +0.00(+4.62%)
Oct 02, 2025 0.0501 0.0514 0.0495 0.0498 100,090 -0.01(-9.45%)
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.