U.S. markets open in 8 hours

Capstone Technologies Group, Inc. (CATG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.15000.0000 (0.00%)
At close: 10:18AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.15000.15000.15000.15000.1500-
Apr 15, 20210.15000.15000.15000.15000.1500-
Apr 14, 20210.15000.15000.15000.15000.1500-
Apr 13, 20210.15000.15000.15000.15000.1500-
Apr 12, 20210.12000.15000.12000.15000.15004,000
Apr 09, 20210.12000.12000.12000.12000.1200-
Apr 08, 20210.15000.15000.12000.12000.12009,200
Apr 07, 20210.13000.13000.11000.11000.110033,400
Apr 06, 20210.13000.14000.11000.11000.110025,200
Apr 05, 20210.12000.12000.12000.12000.120021,000
Apr 01, 20210.12000.12000.12000.12000.1200-
Mar 31, 20210.13000.13000.12000.12000.120011,000
Mar 30, 20210.13000.13000.12000.12000.120010,000
Mar 29, 20210.12000.12000.12000.12000.1200-
Mar 26, 20210.12000.12000.12000.12000.1200-
Mar 25, 20210.12000.12000.12000.12000.1200-
Mar 24, 20210.12000.12000.12000.12000.1200-
Mar 23, 20210.12000.12000.12000.12000.12005,500
Mar 22, 20210.13000.13000.12000.12000.12002,000
Mar 19, 20210.11000.11000.11000.11000.11001,100
Mar 18, 20210.11000.17000.10000.17000.17006,400
Mar 17, 20210.10000.14000.10000.10000.10002,800
Mar 16, 20210.18000.18000.18000.18000.1800-
Mar 15, 20210.18000.18000.18000.18000.1800-
Mar 12, 20210.17000.18000.17000.18000.18001,200
Mar 11, 20210.16000.16000.16000.16000.1600-
Mar 10, 20210.16000.16000.16000.16000.1600100
Mar 09, 20210.16000.16000.16000.16000.16001,000
Mar 08, 20210.18000.18000.13000.13000.130010,000
Mar 05, 20210.17000.19000.08000.19000.190023,000
Mar 04, 20210.22000.22000.20000.20000.2000300
Mar 03, 20210.21000.21000.21000.21000.2100-
Mar 02, 20210.44000.44000.20000.21000.210012,400
Mar 01, 20210.24000.30000.20000.22000.220083,200
Feb 26, 20210.28000.35000.20000.20000.200030,000
Feb 25, 20210.20000.20000.16000.17000.170035,100
Feb 24, 20210.25000.28000.16000.28000.280060,300
Feb 23, 20210.16000.16000.16000.16000.160011,400
Feb 22, 20210.35000.35000.35000.35000.3500-
Feb 19, 20210.35000.35000.20000.35000.350037,900
Feb 18, 20210.35000.38000.20000.35000.3500143,100
Feb 17, 20210.15000.20000.08000.20000.200066,000
Feb 16, 20210.07000.20000.07000.15000.150025,400
Feb 12, 20210.08000.08000.08000.08000.0800-
Feb 11, 20210.08000.08000.08000.08000.0800-
Feb 10, 20210.08000.08000.08000.08000.0800-
Feb 09, 20210.09000.09000.08000.08000.0800500
Feb 08, 20210.10000.10000.07000.08000.080062,300
Feb 05, 20210.13000.13000.10000.10000.100059,000
Feb 04, 20210.20000.20000.20000.20000.2000-
Feb 03, 20210.20000.20000.20000.20000.20001,000
Feb 02, 20210.14000.14000.13000.13000.13006,000
Feb 01, 20210.07000.20000.07000.20000.200011,000
Jan 29, 20210.20000.20000.14000.14000.1400800
Jan 28, 20210.20000.20000.20000.20000.2000-
Jan 27, 20210.20000.20000.20000.20000.2000-
Jan 26, 20210.20000.20000.20000.20000.2000-
Jan 25, 20210.07000.20000.07000.20000.20002,600
Jan 22, 20210.16000.20000.07000.20000.200012,600
Jan 21, 20210.11000.11000.11000.11000.1100-
Jan 20, 20210.11000.11000.11000.11000.1100-
Jan 19, 20210.11000.11000.11000.11000.11005,000
Jan 15, 20210.15000.15000.15000.15000.15001,800
Jan 14, 20210.10000.10000.10000.10000.10008,000
Jan 13, 20210.10000.10000.10000.10000.1000-
Jan 12, 20210.10000.10000.10000.10000.1000-
Jan 11, 20210.10000.10000.10000.10000.1000-
Jan 08, 20210.10000.10000.10000.10000.1000-
Jan 07, 20210.10000.10000.10000.10000.10003,000
Jan 06, 20210.05000.05000.05000.05000.0500500
Jan 05, 20210.15000.15000.12000.12000.12002,500
Jan 04, 20210.15000.15000.15000.15000.15001,000
Dec 31, 20200.10000.15000.10000.10000.100099,800
Dec 30, 20200.10000.10000.10000.10000.1000-
Dec 29, 20200.10000.10000.10000.10000.1000-
Dec 28, 20200.10000.10000.10000.10000.1000-
Dec 24, 20200.10000.10000.10000.10000.1000-
Dec 23, 20200.10000.10000.10000.10000.10001,000
Dec 22, 20200.07000.07000.07000.07000.0700-
Dec 21, 20200.07000.07000.07000.07000.0700-
Dec 18, 20200.07000.07000.07000.07000.0700500
Dec 17, 20200.10000.10000.10000.10000.10001,000
Dec 16, 20200.07000.07000.07000.07000.0700-
Dec 15, 20200.07000.07000.07000.07000.070024,600
Dec 14, 20200.06000.06000.04000.06000.060030,000
Dec 11, 20200.06000.06000.06000.06000.0600-
Dec 10, 20200.06000.06000.06000.06000.0600500
Dec 09, 20200.06000.06000.06000.06000.060010,800
Dec 08, 20200.05000.05000.05000.05000.0500100
Dec 07, 20200.06000.06000.06000.06000.06002,000
Dec 04, 20200.06000.06000.06000.06000.060035,000
Dec 03, 20200.05000.05000.04000.04000.04002,000
Dec 02, 20200.06000.06000.06000.06000.0600-
Dec 01, 20200.06000.06000.06000.06000.0600-
Nov 30, 20200.06000.06000.06000.06000.0600-
Nov 27, 20200.06000.06000.06000.06000.060010,000
Nov 25, 20200.05000.05000.05000.05000.0500-
Nov 24, 20200.05000.05000.05000.05000.0500-
Nov 23, 20200.05000.05000.05000.05000.0500-
Nov 20, 20200.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...