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 30, 2009 2.734 2.735 2.641 2.678 7,300 -0.08(-2.83%)
Oct 29, 2009 2.850 2.850 2.700 2.756 2,700 +0.10(+3.62%)
Oct 28, 2009 2.744 2.744 2.660 2.660 20,115 -0.15(-5.34%)
Oct 27, 2009 2.860 2.916 2.810 2.810 11,202 -0.05(-1.75%)
Oct 26, 2009 3.000 3.000 2.860 2.860 3,800 -0.05(-1.72%)
Oct 23, 2009 2.910 2.910 2.910 2.910 1,105 -0.07(-2.32%)
Oct 22, 2009 2.998 2.998 2.950 2.979 5,400 -0.10(-3.24%)
Oct 21, 2009 2.958 3.079 2.958 3.079 22,000 +0.09(+2.87%)
Oct 20, 2009 3.024 3.050 2.993 2.993 15,663 -0.09(-2.84%)
Oct 19, 2009 3.077 3.130 3.077 3.080 18,100 +0.02(+0.58%)
Oct 16, 2009 3.042 3.100 3.020 3.062 6,400 -0.01(-0.31%)
Oct 15, 2009 3.090 3.106 3.060 3.072 8,500 +0.02(+0.72%)
Oct 14, 2009 3.121 3.121 2.976 3.050 59,684 -0.05(-1.50%)
Oct 13, 2009 3.150 3.150 3.063 3.096 17,910 +0.15(+4.97%)
Oct 12, 2009 2.950 3.000 2.950 2.950 1,450 -0.11(-3.57%)
Oct 09, 2009 3.099 3.110 3.047 3.059 31,425 +0.04(+1.30%)
Oct 08, 2009 2.920 3.075 2.920 3.020 56,478 +0.23(+8.24%)
Oct 07, 2009 2.763 2.790 2.746 2.790 10,700 +0.06(+2.36%)
Oct 06, 2009 2.741 2.763 2.720 2.726 16,856 +0.06(+2.09%)
Oct 05, 2009 2.616 2.690 2.616 2.670 13,000 +0.06(+2.46%)
Oct 02, 2009 2.590 2.627 2.589 2.606 21,600 -0.00(-0.16%)
Oct 01, 2009 2.692 2.692 2.595 2.610 24,397 -0.11(-4.03%)
Sep 30, 2009 2.780 2.780 2.660 2.720 20,351 -0.02(-0.73%)
Sep 29, 2009 2.775 2.800 2.705 2.740 29,845 -0.08(-2.96%)
Sep 28, 2009 2.765 2.871 2.765 2.824 4,798 +0.00(+0.13%)
Sep 25, 2009 2.711 2.826 2.711 2.820 13,200 +0.05(+1.81%)
Sep 24, 2009 2.773 2.773 2.700 2.770 13,901 -0.11(-3.82%)
Sep 23, 2009 2.960 2.960 2.859 2.880 24,250 -0.12(-4.00%)
Sep 22, 2009 2.759 3.059 2.750 3.000 141,100 +0.34(+12.78%)
Sep 21, 2009 2.700 2.700 2.660 2.660 5,500 -0.05(-1.96%)
Sep 18, 2009 2.720 2.720 2.713 2.713 15,100 -0.01(-0.25%)
Sep 17, 2009 2.875 2.875 2.720 2.720 64,812 -0.16(-5.46%)
Sep 16, 2009 2.949 2.950 2.877 2.877 37,032 +0.01(+0.25%)
Sep 15, 2009 2.730 2.880 2.730 2.870 26,875 +0.14(+5.04%)
Sep 14, 2009 2.690 2.740 2.670 2.732 94,438 -0.02(-0.64%)
Sep 11, 2009 2.890 2.900 2.750 2.750 33,650 -0.11(-3.75%)
Sep 10, 2009 2.800 2.857 2.763 2.857 10,600 +0.04(+1.32%)
Sep 09, 2009 2.870 2.898 2.820 2.820 4,266 -0.04(-1.28%)
Sep 08, 2009 2.932 2.990 2.857 2.857 54,660 +0.16(+5.80%)
Sep 04, 2009 2.758 2.758 2.700 2.700 11,200 -0.08(-2.93%)
Sep 03, 2009 2.620 2.790 2.620 2.782 22,750 +0.19(+7.40%)
Sep 02, 2009 2.520 2.590 2.520 2.590 4,480 +0.06(+2.25%)
Sep 01, 2009 2.549 2.568 2.533 2.533 24,200 +0.02(+0.87%)
Aug 31, 2009 2.490 2.530 2.472 2.511 8,156 -0.09(-3.33%)
Aug 28, 2009 2.534 2.600 2.534 2.598 19,371 +0.13(+5.17%)
Aug 27, 2009 2.500 2.500 2.400 2.470 24,600 -0.08(-3.14%)
Aug 26, 2009 2.550 2.550 2.550 2.550 700 -0.02(-0.78%)
Aug 25, 2009 2.770 2.770 2.570 2.570 438,134 -0.20(-7.22%)
Aug 24, 2009 2.730 2.813 2.730 2.770 28,100 +0.04(+1.63%)
Aug 21, 2009 2.799 2.799 2.710 2.726 26,100 +0.03(+0.94%)
Aug 20, 2009 2.650 2.706 2.650 2.700 4,900 +0.05(+1.74%)
Aug 19, 2009 2.644 2.663 2.643 2.654 13,700 -0.03(-0.97%)
Aug 18, 2009 2.550 2.704 2.550 2.680 13,000 +0.19(+7.63%)
Aug 17, 2009 2.500 2.600 2.430 2.490 12,450 -0.23(-8.43%)
Aug 14, 2009 2.896 2.896 2.672 2.719 25,478 -0.13(-4.70%)
Aug 13, 2009 2.760 2.872 2.760 2.853 15,240 +0.14(+5.30%)
Aug 12, 2009 2.674 2.710 2.666 2.710 3,700 +0.08(+2.85%)
Aug 11, 2009 2.630 2.635 2.620 2.635 8,800 -0.02(-0.57%)
Aug 10, 2009 2.766 2.766 2.606 2.650 15,100 -0.10(-3.58%)
Aug 07, 2009 2.834 2.834 2.718 2.748 42,067 -0.09(-3.09%)
Aug 06, 2009 2.850 2.895 2.836 2.836 10,800 -0.03(-1.18%)
Aug 05, 2009 2.816 2.870 2.816 2.870 19,700 +0.05(+1.77%)
Aug 04, 2009 2.830 2.860 2.812 2.820 11,512 +0.12(+4.44%)
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.