Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

5.860 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.3998 0.4133 0.3984 0.4000 98,195 +0.01(+1.50%)
Oct 30, 2018 0.3907 0.3941 0.3725 0.3941 61,625 -0.02(-4.16%)
Oct 29, 2018 0.4470 0.4470 0.4112 0.4112 24,132 -0.01(-2.19%)
Oct 26, 2018 0.4233 0.4321 0.4204 0.4204 37,200 +0.04(+10.54%)
Oct 25, 2018 0.3765 0.3803 0.3765 0.3803 46,700 -0.00(-0.45%)
Oct 24, 2018 0.4300 0.4300 0.3801 0.3820 14,457 -0.04(-9.95%)
Oct 23, 2018 0.4377 0.4377 0.4242 0.4242 5,500 -0.04(-8.77%)
Oct 22, 2018 0.4650 0.4650 0.4650 0.4650 2,000 +0.00(+0.37%)
Oct 19, 2018 0.4680 0.4700 0.4633 0.4633 12,000 -0.00(-0.15%)
Oct 18, 2018 0.4908 0.4908 0.4640 0.4640 29,000 -0.03(-5.36%)
Oct 17, 2018 0.5035 0.5035 0.4903 0.4903 5,040 -0.01(-2.58%)
Oct 12, 2018 0.5033 0.5033 0.5033 0 +0.01(+2.51%)
Oct 11, 2018 0.5400 0.5400 0.4900 0.4910 31,000 -0.06(-11.20%)
Oct 10, 2018 0.5675 0.5700 0.5529 0.5529 13,635 -0.02(-2.90%)
Oct 09, 2018 0.5694 0.5694 0.5694 0.5694 11,500 -0.01(-0.97%)
Oct 05, 2018 0.5750 0.5750 0.5750 0 -0.02(-3.51%)
Oct 04, 2018 0.5959 0.5959 0.5959 0.5959 2,000 -0.02(-3.34%)
Oct 03, 2018 0.6165 0.6165 0.6165 130 +0.00(+0.00%)
Oct 02, 2018 0.6165 0.6165 0.6165 0.6165 1,000 +0.01(+1.93%)
Oct 01, 2018 0.6101 0.6101 0.6048 0.6048 7,500 +0.00(+0.80%)
Sep 28, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.00(-0.12%)
Sep 27, 2018 0.6100 0.6100 0.5984 0.6007 29,700 -0.01(-2.34%)
Sep 26, 2018 0.6171 0.6270 0.6151 0.6151 17,800 -0.00(-0.79%)
Sep 25, 2018 0.6201 0.6201 0.6200 0.6200 8,164 +0.01(+1.24%)
Sep 24, 2018 0.6068 0.6124 0.6039 0.6124 2,750 +0.01(+1.22%)
Sep 21, 2018 0.6396 0.6529 0.6010 0.6050 17,200 -0.02(-3.74%)
Sep 20, 2018 0.6294 0.6294 0.6285 0.6285 2,000 +0.00(+0.19%)
Sep 19, 2018 0.6273 0.6273 0.6273 0.6273 6,252 +0.03(+4.50%)
Sep 18, 2018 0.6052 0.6250 0.6001 0.6003 35,255 -0.01(-1.75%)
Sep 14, 2018 0.6110 0.6110 0.6110 0 +0.00(+0.16%)
Sep 13, 2018 0.6120 0.6120 0.6100 0.6100 12,500 -0.01(-1.26%)
Sep 12, 2018 0.6030 0.6178 0.6029 0.6178 17,050 +0.03(+4.75%)
Sep 11, 2018 0.6044 0.6044 0.5898 0.5898 5,500 +0.01(+2.57%)
Sep 10, 2018 0.5890 0.5924 0.5750 0.5750 20,860 -0.01(-1.61%)
Sep 07, 2018 0.5990 0.5990 0.5844 0.5844 10,000 -0.01(-2.11%)
Sep 05, 2018 0.5970 0.5970 0.5970 0 -0.01(-2.36%)
Sep 04, 2018 0.6000 0.6114 0.6000 0.6114 29,000 -0.01(-1.51%)
Aug 31, 2018 0.6208 0.6208 0.6208 0 -0.03(-4.00%)
Aug 30, 2018 0.6400 0.6467 0.6400 0.6467 8,400 -0.01(-1.75%)
Aug 29, 2018 0.6684 0.6684 0.6578 0.6582 19,200 -0.00(-0.12%)
Aug 28, 2018 0.6590 0.6590 0.6590 0.6590 500 +0.02(+3.84%)
Aug 27, 2018 0.6346 0.6346 0.6346 0.6346 3,500 +0.00(+0.52%)
Aug 24, 2018 0.6313 0.6313 0.6313 0.6313 10,000 +0.01(+1.04%)
Aug 23, 2018 0.6300 0.6300 0.6200 0.6248 71,800 -0.04(-6.24%)
Aug 22, 2018 0.6446 0.6664 0.6446 0.6664 6,000 +0.01(+2.19%)
Aug 21, 2018 0.6553 0.6553 0.6521 0.6521 14,000 +0.01(+2.19%)
Aug 20, 2018 0.6470 0.6576 0.6381 0.6381 4,800 -0.03(-3.87%)
Aug 17, 2018 0.6300 0.6638 0.6190 0.6638 33,400 +0.03(+5.37%)
Aug 16, 2018 0.6315 0.6333 0.6220 0.6300 34,000 +0.02(+2.89%)
Aug 15, 2018 0.6500 0.6500 0.5963 0.6123 66,500 -0.06(-8.88%)
Aug 14, 2018 0.6725 0.6725 0.6720 0.6720 13,500 -0.04(-5.74%)
Aug 13, 2018 0.7166 0.7166 0.7129 0.7129 1,157 -0.03(-3.79%)
Aug 10, 2018 0.7085 0.7410 0.7085 0.7410 22,000 +0.05(+6.48%)
Aug 09, 2018 0.7012 0.7012 0.6959 0.6959 1,900 +0.01(+1.80%)
Aug 08, 2018 0.6900 0.6900 0.6836 0.6836 10,100 -0.01(-1.14%)
Aug 07, 2018 0.7100 0.7100 0.6915 0.6915 8,500 -0.02(-3.22%)
Aug 06, 2018 0.7145 0.7145 0.7145 0.7145 100 +0.01(+2.10%)
Aug 02, 2018 0.6998 0.6998 0.6998 0 -0.01(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.