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, 2015 0.2956 0.2979 0.2860 0.2860 36,500 -0.02(-7.14%)
Nov 27, 2015 0.3119 0.3119 0.3080 0.3080 1,800 +0.00(+1.42%)
Nov 25, 2015 0.3037 0.3037 0.3037 0 +0.00(+0.66%)
Nov 24, 2015 0.2957 0.3017 0.2957 0.3017 16,586 +0.00(+0.53%)
Nov 23, 2015 0.2900 0.3001 30,721 -0.02(-6.22%)
Nov 20, 2015 0.3320 0.3320 0.3040 0.3200 56,923 +0.00(+0.31%)
Nov 19, 2015 0.3171 0.3190 0.3171 0.3190 17,984 -0.01(-2.98%)
Nov 18, 2015 0.3220 0.3288 0.3180 0.3288 20,500 +0.01(+2.11%)
Nov 17, 2015 0.3400 0.3400 0.3220 0.3220 14,900 -0.02(-5.52%)
Nov 16, 2015 0.3600 0.3600 0.3360 0.3408 33,700 -0.02(-5.18%)
Nov 13, 2015 0.3440 0.3594 0.3360 0.3594 1,100 -0.01(-2.86%)
Nov 12, 2015 0.3700 0.3700 0.3700 0.3700 5,400 -0.02(-5.01%)
Nov 10, 2015 0.3895 0.3895 0.3895 0 -0.02(-5.35%)
Nov 09, 2015 0.4330 0.4330 0.4115 0.4115 2,011 -0.03(-6.07%)
Nov 05, 2015 0.4381 0.4381 0.4381 0 -0.02(-4.93%)
Nov 04, 2015 0.4599 0.4608 0.4599 0.4608 1,550 -0.00(-0.90%)
Nov 03, 2015 0.4758 0.4758 0.4650 0.4650 14,600 -0.03(-6.76%)
Nov 02, 2015 0.4935 0.4987 0.4935 0.4987 5,700 +0.00(+0.91%)
Oct 30, 2015 0.4800 0.4942 0.4800 0.4942 11,400 +0.03(+7.43%)
Oct 29, 2015 0.4855 0.4855 0.4600 0.4600 5,173 -0.04(-7.91%)
Oct 28, 2015 0.4770 0.4995 0.4500 0.4995 82,600 +0.04(+8.59%)
Oct 27, 2015 0.4600 0.4600 0.4600 0.4600 100 -0.02(-3.28%)
Oct 26, 2015 0.4900 0.4900 0.4756 0.4756 20,716 -0.02(-3.39%)
Oct 23, 2015 0.4960 0.4960 0.4923 0.4923 35,000 +0.02(+3.40%)
Oct 22, 2015 0.4792 0.4831 0.4706 0.4761 11,080 +0.01(+1.30%)
Oct 21, 2015 0.4946 0.4946 0.4700 0.4700 7,255 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4700 0.4700 119,887 -0.02(-4.97%)
Oct 19, 2015 0.4736 0.4946 0.4736 0.4946 14,600 +0.02(+4.08%)
Oct 16, 2015 0.5074 0.5074 0.4752 0.4752 4,238 -0.02(-4.73%)
Oct 15, 2015 0.4863 0.4988 0.4863 0.4988 131,800 +0.01(+2.39%)
Oct 14, 2015 0.5032 0.5040 0.4871 0.4871 203,065 +0.02(+5.26%)
Oct 13, 2015 0.4805 0.4805 0.4628 0.4628 1,000 -0.07(-12.68%)
Oct 12, 2015 0.4970 0.5380 0.4970 0.5300 48,250 +0.00(+0.26%)
Oct 09, 2015 0.5030 0.5430 0.5030 0.5286 37,860 +0.06(+12.47%)
Oct 08, 2015 0.4700 0.4700 0.4700 0.4700 5,521 +0.00(+0.00%)
Oct 07, 2015 0.4737 0.4797 0.4700 0.4700 204,526 +0.02(+4.79%)
Oct 06, 2015 0.3950 0.4485 0.3950 0.4485 18,100 +0.05(+12.49%)
Oct 05, 2015 0.3573 0.3987 0.3573 0.3987 25,099 +0.04(+12.31%)
Oct 02, 2015 0.3450 0.3550 0.3335 0.3550 43,300 +0.02(+4.72%)
Sep 30, 2015 0.3390 0.3390 0.3390 0 +0.02(+6.21%)
Sep 29, 2015 0.3400 0.3400 0.3192 0.3192 18,000 -0.00(-0.19%)
Sep 28, 2015 0.3490 0.3490 0.3090 0.3198 25,000 -0.02(-6.76%)
Sep 25, 2015 0.3580 0.3580 0.3430 0.3430 14,500 -0.01(-3.38%)
Sep 24, 2015 0.3623 0.3661 0.3550 0.3550 6,200 -0.00(-1.00%)
Sep 23, 2015 0.3586 0.3586 0.3586 0.3586 500 -0.02(-5.13%)
Sep 22, 2015 0.3820 0.3820 0.3695 0.3780 8,775 -0.03(-6.67%)
Sep 18, 2015 0.4050 0.4050 0.4050 30 -0.06(-13.13%)
Sep 17, 2015 0.4560 0.4768 0.4522 0.4662 26,477 +0.00(+0.04%)
Sep 16, 2015 0.4660 0.4660 0.4660 0.4660 3,000 +0.03(+7.65%)
Sep 15, 2015 0.4194 0.4329 0.4194 0.4329 19,200 -0.01(-1.57%)
Sep 14, 2015 0.4306 0.4398 0.4269 0.4398 2,240 -0.03(-6.43%)
Sep 11, 2015 0.5000 0.5000 0.4650 0.4700 35,946 -0.02(-3.37%)
Sep 10, 2015 0.4930 0.4930 0.4770 0.4864 54,486 -0.01(-2.72%)
Sep 09, 2015 0.5396 0.5500 0.5000 0.5000 61,157 -0.01(-1.94%)
Sep 08, 2015 0.4866 0.5105 0.4866 0.5099 12,434 +0.04(+8.51%)
Sep 04, 2015 0.4699 0.4699 0.4699 0 -0.03(-5.15%)
Sep 03, 2015 0.4815 0.4990 0.4815 0.4954 34,500 +0.03(+7.21%)
Sep 02, 2015 0.4864 0.4864 0.4536 0.4621 143,851 -0.00(-0.96%)
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.