Dark

CAPP
CAPSTONE FINANCIAL GP INC
stock OTC

Inactive

Aug 30, 2021

0.0477USD+519.481%(+0.0400)200

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-30	0.0477	0.0477	0.0477	0.0477	+519.481%	200	0.000%
2021-08-27	0.5500	0.5500	0.0077	0.0077	-1.282%	900	+519.481%
2021-07-21	0.0078	0.0078	0.0078	0.0078	+11.429%	700	+511.538%
2021-07-20	0.0070	0.0070	0.0070	0.0070	-85.263%	191	+581.429%
2021-07-15	0.0475	0.0475	0.0475	0.0475	-0.210%	300	+0.421%
2021-07-13	0.0476	0.0476	0.0476	0.0476	+680.328%	195	+0.210%
2021-06-21	0.5500	0.5500	0.0061	0.0061	-98.804%	391	+681.967%
2021-06-16	0.5500	0.5500	0.5100	0.5100	+1,940.000%	275	-90.647%
2021-05-11	0.0250	0.0250	0.0250	0.0250	-95.455%	170	+90.800%
2021-04-30	0.5500	0.5500	0.5500	0.5500	0.000%	1,000	-91.327%
2021-04-28	0.5500	0.5500	0.5500	0.5500	+7.843%	500	-91.327%
2021-04-23	0.5100	0.5100	0.5100	0.5100	0.000%	4,500	-90.647%
2021-04-19	0.5100	0.5100	0.5100	0.5100	+537.500%	300	-90.647%
2021-03-15	0.0800	0.0800	0.0800	0.0800	-11.111%	150	-40.375%
2021-03-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1,500	-47.000%
2021-02-11	0.1000	0.1000	0.1000	0.1000	+300.000%	100	-52.300%
2021-02-01	0.0250	0.0250	0.0250	0.0250	+25.000%	100	+90.800%
2021-01-13	0.0200	0.0200	0.0200	0.0200	+100.000%	850	+138.500%
2020-12-28	0.0021	0.0100	0.0021	0.0100	-75.369%	1,200	+377.000%
2020-12-01	0.0406	0.0406	0.0406	0.0406	+103.000%	150	+17.488%
2020-11-25	0.4700	0.4700	0.0200	0.0200	-80.000%	250	+138.500%
2020-09-18	0.1000	0.1000	0.1000	0.1000	-28.571%	100	-52.300%
2020-08-21	0.1400	0.1400	0.1400	0.1400	-6.667%	100	-65.929%
2020-01-28	0.1500	0.1500	0.1000	0.1500	0.000%	36,697	-68.200%
2020-01-08	0.1500	0.1500	0.1500	0.1500	0.000%	170	-68.200%
2019-12-11	0.1500	0.1500	0.1500	0.1500	-40.000%	2,500	-68.200%
2019-12-06	0.2500	0.2500	0.2500	0.2500	+25.000%	100	-80.920%
2019-10-23	0.2000	0.2000	0.2000	0.2000	-33.333%	385	-76.150%
2018-12-21	0.3000	0.3000	0.3000	0.3000	0.000%	720	-84.100%
2018-10-10	0.3400	0.3400	0.3000	0.3000	-41.176%	600	-84.100%
2018-09-21	0.5100	0.5100	0.5100	0.5100	-7.273%	213	-90.647%
2018-08-21	0.5500	0.5500	0.5500	0.5500	0.000%	1,000	-91.327%
2018-08-07	0.5500	0.5500	0.5500	0.5500	0.000%	150	-91.327%
2018-08-06	0.5500	0.5500	0.5500	0.5500	-45.000%	200	-91.327%
2018-02-12	1.0000	1.0000	1.0000	1.0000	+81.818%	100	-95.230%
2018-02-08	0.5500	0.5500	0.5500	0.5500	-42.708%	520	-91.327%
2018-02-06	0.9600	0.9600	0.9600	0.9600	+28.000%	100	-95.031%
2018-01-04	0.7500	0.7500	0.7500	0.7500	0.000%	555	-93.640%
2017-12-26	0.7500	0.7500	0.7500	0.7500	0.000%	500	-93.640%
2017-12-15	0.7500	0.7500	0.7500	0.7500	0.000%	1,000	-93.640%
2017-11-27	0.7500	0.7500	0.7500	0.7500	-25.000%	2,000	-93.640%
2017-11-24	1.0000	1.0000	1.0000	1.0000	-5.660%	200	-95.230%
2017-11-21	1.0600	1.0600	1.0600	1.0600	-3.636%	1,259	-95.500%
2017-11-17	1.1000	1.1000	1.1000	1.1000	-8.333%	100	-95.664%
2017-10-31	1.7000	1.7000	1.2000	1.2000	-50.000%	2,200	-96.025%
2017-09-01	2.4000	2.4000	2.4000	2.4000	-14.286%	150	-98.013%
2017-08-04	2.8000	2.8000	2.8000	2.8000	+64.706%	139	-98.296%
2017-08-01	1.7000	1.7000	1.7000	1.7000	-41.379%	100	-97.194%
2017-07-12	2.5000	2.9000	2.5000	2.9000	+16.000%	300	-98.355%
2017-07-07	2.5000	2.5000	2.5000	2.5000	-12.587%	100	-98.092%
2017-07-06	2.8600	2.8600	2.8600	2.8600	-3.051%	100	-98.332%
2017-06-12	2.9500	2.9500	2.9500	2.9500	+6.115%	2,975	-98.383%
2017-05-15	2.7800	2.7800	2.7800	2.7800	+10.317%	4,140	-98.284%
2017-05-12	2.5200	2.5200	2.5200	2.5200	-12.803%	100	-98.107%
2017-05-11	2.5000	2.8900	2.5000	2.8900	-3.667%	4,400	-98.349%
2017-05-10	2.7500	3.0000	2.7500	3.0000	+13.208%	1,200	-98.410%
2017-05-09	2.6500	2.6500	2.6500	2.6500	+6.000%	100	-98.200%
2017-05-05	2.5000	2.5000	2.5000	2.5000	+13.122%	330	-98.092%
2017-05-04	2.2100	2.2100	2.2100	2.2100	+7.282%	281	-97.842%
2017-05-03	2.2000	2.2000	1.7100	2.0600	-25.091%	1,365	-97.684%
2017-05-02	2.2000	2.7500	2.2000	2.7500	+25.000%	7,250	-98.265%
2017-05-01	2.2000	2.2000	2.2000	2.2000	-26.667%	2,000	-97.832%
2017-04-24	3.0000	3.0000	3.0000	3.0000	0.000%	400	-98.410%
2017-04-19	3.0000	3.0500	2.9500	3.0000	+20.000%	11,700	-98.410%
2017-04-17	2.0700	2.5000	2.0700	2.5000	+4.167%	1,350	-98.092%
2017-04-13	2.4000	2.4000	2.4000	2.4000	-5.882%	674	-98.013%
2017-04-12	2.7500	2.7500	2.5500	2.5500	+15.385%	1,700	-98.129%
2017-04-11	2.2100	2.2100	2.2100	2.2100	-19.636%	10,300	-97.842%
2017-04-10	2.1500	2.7500	2.1500	2.7500	+25.000%	1,967	-98.265%
2017-04-04	2.2000	2.2000	2.2000	2.2000	0.000%	150	-97.832%
2017-04-03	2.2000	2.2000	2.1900	2.2000	0.000%	500	-97.832%
2017-03-31	2.2000	2.2000	2.2000	2.2000	0.000%	600	-97.832%
2017-03-28	2.4800	2.4800	2.2000	2.2000	-26.667%	2,086	-97.832%
2017-03-20	3.0000	3.0000	3.0000	3.0000	+21.457%	100	-98.410%
2017-03-17	2.4700	2.4700	2.4700	2.4700	-33.243%	1,000	-98.069%
2017-03-16	3.1500	3.7000	3.1500	3.7000	+23.333%	1,400	-98.711%
2017-03-13	3.0000	3.0000	3.0000	3.0000	0.000%	100	-98.410%
2017-03-10	3.5000	3.6500	3.0000	3.0000	-18.919%	940	-98.410%
2017-03-08	3.7000	3.7000	3.7000	3.7000	+23.333%	100	-98.711%
2017-03-07	3.0000	3.0000	3.0000	3.0000	-18.919%	180	-98.410%
2017-02-27	3.7000	3.7000	3.7000	3.7000	+68.182%	150	-98.711%
2017-02-24	3.0000	3.0000	2.2000	2.2000	-40.541%	1,300	-97.832%
2017-02-23	3.7000	3.7000	3.7000	3.7000	+68.182%	450	-98.711%
2017-02-22	2.2000	2.2000	2.2000	2.2000	-40.541%	500	-97.832%
2017-02-03	3.6300	3.7000	1.2500	3.7000	-1.070%	10,430	-98.711%
2017-01-30	2.5000	3.7400	2.5000	3.7400	+49.600%	2,024	-98.725%
2017-01-27	2.5000	2.5000	2.1000	2.5000	0.000%	3,830	-98.092%
2017-01-26	2.0000	2.5000	2.0000	2.5000	+25.000%	5,808	-98.092%
2017-01-25	2.0000	2.0000	2.0000	2.0000	0.000%	300	-97.615%
2017-01-24	1.9900	2.0000	1.9100	2.0000	+0.503%	1,402	-97.615%
2017-01-23	1.9900	1.9900	1.9900	1.9900	-0.500%	200	-97.603%
2017-01-20	1.9800	2.0000	1.6200	2.0000	+1.523%	7,956	-97.615%
2017-01-19	2.1000	2.1000	1.9700	1.9700	-21.200%	609	-97.579%
2017-01-13	2.5000	2.5000	2.0300	2.5000	+13.636%	1,000	-98.092%
2017-01-12	2.0000	2.5000	2.0000	2.2000	+10.000%	2,960	-97.832%
2017-01-11	2.0000	2.0000	2.0000	2.0000	0.000%	400	-97.615%
2017-01-10	2.0000	2.0000	2.0000	2.0000	+24.224%	100	-97.615%
2017-01-09	2.2500	2.2500	1.6100	1.6100	-40.370%	5,000	-97.037%
2017-01-06	2.7500	2.7500	2.0000	2.7000	-1.818%	4,300	-98.233%
2017-01-05	1.9000	2.7500	1.9000	2.7500	+71.875%	3,950	-98.265%
2017-01-04	1.9500	1.9500	1.4000	1.6000	+28.000%	2,949	-97.019%
2017-01-03	2.1800	2.1800	1.2500	1.2500	-13.793%	1,150	-96.184%
2016-12-30	2.9100	2.9100	1.4500	1.4500	-26.768%	1,250	-96.710%
2016-12-29	1.9900	1.9900	1.9800	1.9800	-0.503%	350	-97.591%
2016-12-28	1.7300	1.9900	1.7300	1.9900	+15.698%	1,853	-97.603%
2016-12-27	1.7300	1.7300	1.5500	1.7200	-0.578%	2,750	-97.227%
2016-12-23	1.7300	1.7300	1.7300	1.7300	-1.143%	500	-97.243%
2016-12-21	2.0000	2.0000	1.3000	1.7500	+75.000%	5,640	-97.274%
2016-12-20	3.0000	3.0000	0.8900	1.0000	-66.667%	13,441	-95.230%
2016-12-19	4.5000	4.5000	3.0000	3.0000	-25.000%	2,345	-98.410%
2016-12-16	2.1300	9.9900	1.5000	4.0000	+81.818%	20,987	-98.808%
2016-12-15	1.4400	2.2000	1.4400	2.2000	+52.778%	4,756	-97.832%
2016-12-14	1.0500	1.4400	1.0500	1.4400	+26.316%	3,290	-96.688%
2016-12-12	1.1000	1.1400	1.1000	1.1400	-0.870%	406	-95.816%
2016-12-07	1.1500	1.1500	1.1500	1.1500	+15.000%	150	-95.852%
2016-12-06	1.0500	1.0500	1.0000	1.0000	-4.762%	2,752	-95.230%
2016-12-02	1.0500	1.0500	1.0500	1.0500	0.000%	500	-95.457%
2016-12-01	1.0500	1.0500	1.0500	1.0500	+10.526%	160	-95.457%
2016-11-30	0.9500	0.9500	0.9500	0.9500	-9.524%	187	-94.979%
2016-11-28	1.0500	1.0500	1.0500	1.0500	0.000%	300	-95.457%
2016-11-25	1.0500	1.0500	1.0500	1.0500	0.000%	100	-95.457%
2016-11-23	0.6950	1.0500	0.6950	1.0500	0.000%	1,200	-95.457%
2016-11-22	1.0000	1.0500	1.0000	1.0500	-2.778%	575	-95.457%
2016-11-18	1.0800	1.0800	1.0800	1.0800	0.000%	463	-95.583%
2016-11-17	0.8100	1.1500	0.8100	1.0800	-6.087%	1,706	-95.583%
2016-11-16	1.0000	1.1500	0.8100	1.1500	-10.853%	4,950	-95.852%
2016-11-15	1.2900	1.2900	1.2900	1.2900	+29.000%	1,000	-96.302%
2016-11-14	1.4000	1.4000	1.0000	1.0000	-28.571%	2,200	-95.230%
2016-11-11	1.5100	1.5100	1.4000	1.4000	+40.000%	1,425	-96.593%
2016-11-10	0.8000	1.0000	0.8000	1.0000	-8.257%	8,665	-95.230%
2016-11-08	1.2500	1.2500	0.5500	1.0900	-46.829%	19,112	-95.624%
2016-11-07	2.0500	2.0500	2.0500	2.0500	+73.729%	100	-97.673%
2016-11-04	1.9500	1.9700	1.1000	1.1800	-51.639%	3,600	-95.958%
2016-11-03	2.4400	2.4400	2.4400	2.4400	+6.087%	200	-98.045%
2016-11-01	2.3000	2.3000	2.3000	2.3000	-5.738%	100	-97.926%
2016-10-31	2.3000	2.4400	2.3000	2.4400	0.000%	200	-98.045%
2016-10-19	2.4400	2.4400	2.4400	2.4400	+6.087%	375	-98.045%
2016-10-18	2.1000	2.3000	2.1000	2.3000	+20.419%	225	-97.926%
2016-10-17	1.9100	1.9100	1.9100	1.9100	+0.526%	525	-97.503%
2016-10-13	2.2100	2.2100	1.9000	1.9000	-22.131%	550	-97.489%
2016-10-12	1.5500	2.4900	1.5500	2.4400	+57.419%	1,050	-98.045%
2016-10-11	1.5500	1.5500	1.5500	1.5500	-3.727%	542	-96.923%
2016-10-10	1.5000	1.6100	1.5000	1.6100	+4.545%	800	-97.037%
2016-10-07	1.5400	1.5500	1.5400	1.5400	0.000%	2,641	-96.903%
2016-10-04	1.7500	1.7500	1.5400	1.5400	-3.750%	1,320	-96.903%
2016-10-03	1.6000	1.6000	1.6000	1.6000	+13.475%	400	-97.019%
2016-09-30	1.5300	1.5300	1.4100	1.4100	-32.857%	658	-96.617%
2016-09-29	2.1000	2.1000	2.1000	2.1000	-4.545%	100	-97.729%
2016-09-28	2.2000	2.2000	2.2000	2.2000	+28.655%	100	-97.832%
2016-09-27	1.7100	1.7100	1.7100	1.7100	+0.588%	209	-97.211%
2016-09-26	1.5900	1.7000	1.5500	1.7000	-43.333%	1,100	-97.194%
2016-09-22	2.9000	3.0000	2.9000	3.0000	-1.316%	600	-98.410%
2016-09-21	3.0500	3.0500	3.0400	3.0400	+10.545%	600	-98.431%
2016-09-20	2.5000	2.7500	2.5000	2.7500	+219.767%	637	-98.265%
2016-09-19	2.7500	2.7500	0.8600	0.8600	-70.847%	1,200	-94.453%
2016-09-16	2.9500	2.9500	2.9500	2.9500	0.000%	1,000	-98.383%
2016-09-14	2.9500	2.9500	2.9500	2.9500	+145.833%	998	-98.383%
2016-09-13	0.7900	2.2500	0.7900	1.2000	+51.899%	21,765	-96.025%
2016-09-12	0.7900	0.7900	0.7900	0.7900	0.000%	500	-93.962%
2016-09-07	0.8100	0.8100	0.7900	0.7900	+2.597%	5,000	-93.962%
2016-09-06	0.8100	0.8100	0.7700	0.7700	-4.938%	4,000	-93.805%
2016-09-01	0.8100	0.8100	0.8100	0.8100	0.000%	2,000	-94.111%
2016-08-31	0.8100	0.8100	0.8000	0.8100	-1.220%	4,974	-94.111%
2016-08-22	0.8200	0.8200	0.8200	0.8200	-10.870%	1,036	-94.183%
2016-08-15	0.9200	0.9200	0.9200	0.9200	-7.071%	536	-94.815%
2016-03-28	0.9900	0.9900	0.9900	0.9900	0.000%	2,700	-95.182%
2016-03-24	0.9500	0.9900	0.8500	0.9900	+94.118%	5,080	-95.182%
2016-03-22	0.5100	0.5100	0.5100	0.5100	-27.143%	1,000	-90.647%
2015-11-09	0.3000	0.7000	0.3000	0.7000	-12.500%	500	-93.186%
2015-09-09	0.8000	0.8000	0.8000	0.8000	0.000%	5,000	-94.038%
2015-09-08	0.9900	0.9900	0.7000	0.8000	-19.192%	2,050	-94.038%
2015-07-21	0.9900	0.9900	0.9900	0.9900	-1.000%	1,000	-95.182%
2015-07-20	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	-95.230%
2015-07-17	1.0000	1.0000	1.0000	1.0000	-20.000%	200	-95.230%
2015-07-10	1.2500	1.2500	1.2500	1.2500	0.000%	100	-96.184%
2015-07-07	1.2500	1.2500	1.2500	1.2500	+13.636%	1,441	-96.184%
2015-07-06	1.0000	2.0000	1.0000	1.1000	0.000%	500	-95.664%
2015-06-23	1.1000	1.1000	1.1000	1.1000	-26.667%	100	-95.664%
2015-06-22	1.5000	1.5000	1.5000	1.5000	-14.286%	200	-96.820%
2015-06-16	1.7500	1.7500	1.7500	1.7500	-12.500%	100	-97.274%
2015-05-27	2.0000	2.0000	2.0000	2.0000	0.000%	400	-97.615%
2015-05-22	2.2500	2.2500	1.6100	2.0000	-5.660%	1,150	-97.615%
2015-05-21	2.1200	2.1200	2.1200	2.1200	+0.952%	200	-97.750%
2015-05-18	2.0100	2.1000	2.0100	2.1000	+5.000%	700	-97.729%
2015-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	300	-97.615%
2015-05-13	1.3000	2.0000	1.2900	2.0000	+60.000%	1,100	-97.615%
2015-05-11	2.2500	2.2500	1.0000	1.2500	-75.000%	1,800	-96.184%
2014-11-28	5.0000	5.0000	5.0000	5.0000	0.000%	198	-99.046%
2014-10-09	3.5000	5.0000	3.5000	5.0000	+17.647%	544	-99.046%
2014-10-06	3.5000	4.2500	3.5000	4.2500	-15.000%	300	-98.878%
2014-10-01	5.0000	5.0000	5.0000	5.0000	+4.167%	100	-99.046%
2014-09-25	4.8000	4.8000	4.8000	4.8000	0.000%	790	-99.006%
2014-09-24	4.8000	4.8000	4.8000	4.8000	+20.000%	100	-99.006%
2014-08-06	4.0000	4.0000	4.0000	4.0000	0.000%	200	-98.808%
2014-08-05	4.0000	4.0000	4.0000	4.0000	-15.789%	370	-98.808%
2014-07-11	4.7500	4.7500	4.7500	4.7500	0.000%	100	-98.996%
2014-07-03	4.2500	4.7500	4.2500	4.7500	+11.765%	4,000	-98.996%
2014-07-02	4.2500	4.2500	4.2500	4.2500	0.000%	820	-98.878%
2014-06-30	4.2500	4.2500	4.2500	4.2500	-5.556%	100	-98.878%
2014-06-20	4.5000	4.5000	4.5000	4.5000	0.000%	394	-98.940%
2014-06-17	4.5000	4.5000	4.5000	4.5000	0.000%	280	-98.940%
2014-06-09	4.5000	4.5000	4.5000	4.5000	0.000%	300	-98.940%
2014-06-06	4.5000	4.5000	4.5000	4.5000	0.000%	100	-98.940%
2014-05-28	4.0500	4.5000	4.0500	4.5000	+12.219%	1,796	-98.940%
2014-05-27	2.7500	4.0100	2.7500	4.0100	+45.818%	4,333	-98.810%
2014-05-23	2.7500	2.7500	2.7500	2.7500	-8.333%	800	-98.265%
2014-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	200	-98.410%
2014-05-16	1.1000	3.0000	1.0000	3.0000	-25.000%	1,100	-98.410%
2014-05-14	4.0000	4.0000	4.0000	4.0000	0.000%	1,000	-98.808%
2014-05-13	4.0000	4.0000	4.0000	4.0000	0.000%	1,500	-98.808%
2014-05-12	4.0000	7.0000	4.0000	4.0000	0.000%	1,800	-98.808%
2014-04-14	4.0000	4.0000	4.0000	4.0000	0.000%	2,121	-98.808%
2014-04-02	4.0000	4.0000	4.0000	4.0000	0.000%	341	-98.808%
2014-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	370	-98.808%
2014-03-14	1.5000	4.0000	1.5000	4.0000	0.000%	1,200	-98.808%
2014-03-11	4.0000	4.0000	4.0000	4.0000	0.000%	300	-98.808%
2014-01-03	4.0000	4.0000	4.0000	4.0000	0.000%	100	-98.808%
2014-01-02	5.2500	5.2500	4.0000	4.0000	0.000%	204	-98.808%

.dark-mode .C1fBhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1fBhN{ color: #333333; background-color: white; border: 2px solid #333333; }CAPPCAPSTONE FINANCIAL GP INCstock OTC

CAPP
CAPSTONE FINANCIAL GP INC
stock OTC