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 (%)
Nov 30, 2012 2.320 2.320 2.266 2.270 7,664 -0.05(-2.16%)
Nov 29, 2012 2.430 2.430 2.317 2.320 4,600 +0.02(+0.71%)
Nov 28, 2012 2.304 2.304 2.304 2.304 1,000 +0.00(+0.03%)
Nov 27, 2012 2.318 2.318 2.303 2.303 6,100 -0.04(-1.74%)
Nov 26, 2012 2.344 2.344 2.344 2.344 2,000 +0.07(+3.26%)
Nov 21, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Nov 19, 2012 2.230 2.230 2.230 0 +0.09(+4.21%)
Nov 16, 2012 2.160 2.160 2.115 2.140 375,800 -0.00(-0.05%)
Nov 15, 2012 2.190 2.191 2.115 2.141 245,100 -0.05(-2.48%)
Nov 14, 2012 2.228 2.228 2.185 2.196 63,100 -0.10(-4.34%)
Nov 13, 2012 2.360 2.360 2.295 2.295 41,400 -0.12(-5.17%)
Nov 12, 2012 2.440 2.440 2.420 2.420 500 -0.01(-0.41%)
Nov 09, 2012 2.442 2.453 2.430 2.430 181,800 -0.02(-0.86%)
Nov 08, 2012 2.500 2.510 2.451 2.451 81,518 -0.10(-3.80%)
Nov 07, 2012 2.522 2.548 2.522 2.548 10,400 -0.05(-2.04%)
Nov 06, 2012 2.610 2.631 2.601 2.601 22,900 +0.07(+2.81%)
Nov 04, 2012 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Nov 02, 2012 2.509 2.531 2.509 2.530 1,720 +0.01(+0.32%)
Nov 01, 2012 2.502 2.530 2.500 2.522 36,950 +0.04(+1.69%)
Oct 31, 2012 2.468 2.480 2.468 2.480 22,000 -0.04(-1.74%)
Oct 25, 2012 2.524 2.524 2.524 0 -0.03(-1.02%)
Oct 24, 2012 2.554 2.554 2.550 2.550 3,900 -0.03(-1.09%)
Oct 23, 2012 2.530 2.578 2.530 2.578 22,900 +0.10(+4.08%)
Oct 19, 2012 2.465 2.506 2.465 2.477 1,700 +0.00(+0.08%)
Oct 16, 2012 2.475 2.475 2.475 2.475 0 +0.08(+3.13%)
Oct 15, 2012 2.400 2.400 2.400 2.400 500 -0.05(-1.94%)
Oct 12, 2012 2.446 2.447 2.446 2.447 1,100 -0.06(-2.42%)
Oct 11, 2012 2.547 2.550 2.508 2.508 5,900 -0.09(-3.53%)
Oct 06, 2012 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 05, 2012 2.600 2.600 2.600 2.600 2,700 +0.08(+3.17%)
Oct 04, 2012 2.534 2.520 2.520 2.520 4,500 -0.02(-0.79%)
Oct 03, 2012 2.574 2.574 2.540 2.540 6,000 +0.00(+0.00%)
Oct 02, 2012 2.541 2.541 2.540 2.540 3,500 -0.07(-2.61%)
Oct 01, 2012 2.607 2.608 2.607 2.608 2,000 -0.01(-0.46%)
Sep 27, 2012 2.620 2.620 2.620 0 +0.13(+5.22%)
Sep 26, 2012 2.500 2.500 2.490 2.490 2,001 -0.06(-2.35%)
Sep 25, 2012 2.550 2.550 2.550 2.550 2,000 -0.09(-3.41%)
Sep 20, 2012 2.640 2.640 2.640 0 -0.07(-2.59%)
Sep 19, 2012 2.700 2.710 2.700 2.710 16,579 -0.04(-1.55%)
Sep 18, 2012 2.789 2.789 2.753 2.753 7,100 -0.09(-3.16%)
Sep 17, 2012 2.850 2.870 2.824 2.842 26,100 -0.11(-3.64%)
Sep 14, 2012 2.700 2.950 2.730 2.950 6,500 +0.20(+7.27%)
Sep 13, 2012 2.660 2.750 2.640 2.750 26,600 +0.13(+4.96%)
Sep 12, 2012 2.620 2.620 2.620 2.620 13,300 +0.02(+0.77%)
Sep 11, 2012 2.604 2.604 2.600 2.600 24,000 +0.06(+2.36%)
Sep 10, 2012 2.563 2.570 2.540 2.540 10,800 +0.00(+0.05%)
Sep 07, 2012 2.590 2.590 2.539 2.539 4,300 +0.01(+0.34%)
Sep 06, 2012 2.430 2.530 2.430 2.530 900 +0.10(+4.12%)
Sep 05, 2012 2.380 2.430 2.380 2.430 9,000 +0.04(+1.58%)
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.