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 (%)
Dec 31, 2020 1.890 1.890 1.890 30,300 +0.02(+1.07%)
Dec 30, 2020 1.879 1.900 1.855 1.870 30,300 +0.02(+1.08%)
Dec 29, 2020 1.930 1.960 1.830 1.850 109,513 -0.10(-5.13%)
Dec 28, 2020 1.965 1.970 1.885 1.950 25,372 +0.08(+4.56%)
Dec 24, 2020 1.857 1.930 1.850 1.865 12,700 -0.01(-0.80%)
Dec 23, 2020 1.810 1.880 1.810 1.880 116,166 +0.12(+6.82%)
Dec 22, 2020 1.840 1.840 1.750 1.760 156,144 -0.09(-4.86%)
Dec 21, 2020 1.850 1.900 1.790 1.850 50,126 +0.02(+1.09%)
Dec 18, 2020 1.780 1.880 1.740 1.830 65,400 +0.10(+5.78%)
Dec 17, 2020 1.670 1.770 1.623 1.730 193,772 +0.12(+7.45%)
Dec 16, 2020 1.640 1.640 1.570 1.610 19,839 -0.01(-0.62%)
Dec 15, 2020 1.644 1.644 1.600 1.620 28,935 +0.00(+0.00%)
Dec 14, 2020 1.675 1.675 1.610 1.620 102,962 +0.00(+0.00%)
Dec 11, 2020 1.550 1.663 1.550 1.620 98,700 +0.06(+3.87%)
Dec 10, 2020 1.544 1.571 1.540 1.560 32,970 +0.04(+2.94%)
Dec 09, 2020 1.620 1.620 1.515 1.515 24,557 +0.00(+0.30%)
Dec 08, 2020 1.510 1.530 1.500 1.510 82,941 +0.02(+1.38%)
Dec 07, 2020 1.375 1.514 1.375 1.490 108,909 +0.02(+1.36%)
Dec 04, 2020 1.450 1.470 1.440 1.470 11,200 +0.04(+2.80%)
Dec 03, 2020 1.460 1.460 1.415 1.430 8,215 -0.03(-2.23%)
Dec 02, 2020 1.510 1.550 1.450 1.463 3,926,829 -0.06(-3.78%)
Dec 01, 2020 1.530 1.560 1.480 1.520 62,636 -0.01(-0.43%)
Nov 30, 2020 1.510 1.530 1.480 1.526 29,809 +0.05(+3.16%)
Nov 27, 2020 1.441 1.480 1.430 1.480 14,000 +0.07(+4.91%)
Nov 25, 2020 1.430 1.430 1.410 1.411 14,400 -0.01(-0.64%)
Nov 24, 2020 1.400 1.421 1.380 1.420 237,236 +0.02(+1.40%)
Nov 23, 2020 1.423 1.429 1.390 1.400 181,420 -0.01(-0.68%)
Nov 20, 2020 1.350 1.420 1.350 1.410 38,500 +0.05(+3.59%)
Nov 19, 2020 1.396 1.396 1.360 1.361 13,057 -0.02(-1.71%)
Nov 18, 2020 1.400 1.400 1.366 1.384 4,713 +0.00(+0.32%)
Nov 17, 2020 1.393 1.399 1.369 1.380 23,586 -0.01(-0.72%)
Nov 16, 2020 1.350 1.430 1.350 1.390 23,888 +0.04(+2.96%)
Nov 13, 2020 1.345 1.365 1.345 1.350 10,100 +0.01(+0.75%)
Nov 12, 2020 1.380 1.385 1.327 1.340 24,377 -0.02(-1.47%)
Nov 11, 2020 1.380 1.380 1.360 1.360 21,651 -0.06(-4.23%)
Nov 10, 2020 1.305 1.420 1.305 1.420 18,908 +0.03(+1.84%)
Nov 09, 2020 1.440 1.440 1.363 1.394 61,961 -0.04(-2.49%)
Nov 06, 2020 1.410 1.430 1.380 1.430 40,200 +0.04(+2.88%)
Nov 05, 2020 1.348 1.430 1.348 1.390 38,254 +0.09(+6.82%)
Nov 04, 2020 1.323 1.323 1.290 1.301 42,850 +0.00(+0.09%)
Nov 03, 2020 1.245 1.310 1.210 1.300 17,366 +0.03(+1.96%)
Nov 02, 2020 1.274 1.300 1.260 1.275 25,775 +0.03(+2.33%)
Oct 30, 2020 1.246 1.250 1.240 1.246 2,100 +0.03(+2.89%)
Oct 29, 2020 1.150 1.230 1.150 1.211 7,765 +0.03(+2.19%)
Oct 28, 2020 1.274 1.330 1.185 1.185 56,481 -0.12(-9.54%)
Oct 27, 2020 1.300 1.310 1.286 1.310 18,667 +0.02(+1.58%)
Oct 26, 2020 1.325 1.325 1.280 1.290 16,138 -0.03(-1.93%)
Oct 23, 2020 1.260 1.315 1.241 1.315 52,400 +0.06(+4.73%)
Oct 22, 2020 1.255 1.260 1.240 1.256 4,667 +0.00(+0.05%)
Oct 21, 2020 1.280 1.280 1.243 1.255 15,905 +0.03(+2.87%)
Oct 20, 2020 1.160 1.220 1.160 1.220 14,547 +0.05(+4.27%)
Oct 19, 2020 1.180 1.180 1.164 1.170 5,183 +0.00(+0.00%)
Oct 16, 2020 1.200 1.210 1.160 1.170 21,700 -0.03(-2.50%)
Oct 15, 2020 1.190 1.200 1.150 1.200 46,986 +0.03(+2.56%)
Oct 14, 2020 1.160 1.170 1.160 1.170 2,706 +0.02(+1.74%)
Oct 13, 2020 1.145 1.153 1.120 1.150 4,700 +0.00(+0.00%)
Oct 12, 2020 1.180 1.180 1.150 1.150 1,271 +0.01(+0.88%)
Oct 09, 2020 1.145 1.150 1.140 1.140 3,200 +0.05(+5.07%)
Oct 08, 2020 1.080 1.100 1.065 1.085 48,536 -0.01(-0.91%)
Oct 07, 2020 1.110 1.110 1.090 1.095 4,456 +0.02(+2.34%)
Oct 06, 2020 1.095 1.110 1.070 1.070 8,985 +0.00(+0.00%)
Oct 05, 2020 1.051 1.070 1.050 1.070 11,465 +0.02(+1.90%)
Oct 02, 2020 1.060 1.060 1.040 1.050 10,100 -0.01(-0.99%)
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.