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 (%)
Feb 28, 2007 1.750 1.750 1.625 1.750 46,100 +0.10(+5.80%)
Feb 27, 2007 1.654 1.770 1.654 1.654 41,700 -0.11(-6.19%)
Feb 26, 2007 1.763 1.776 1.637 1.763 77,600 +0.11(+6.65%)
Feb 23, 2007 1.653 1.653 1.537 1.653 43,900 +0.13(+8.61%)
Feb 22, 2007 1.522 1.540 1.488 1.522 112,200 -0.02(-1.17%)
Feb 21, 2007 1.540 1.621 1.513 1.540 58,075 -0.01(-0.34%)
Feb 20, 2007 1.545 1.621 1.501 1.545 23,700 +0.05(+3.02%)
Feb 16, 2007 1.500 1.510 1.459 1.500 31,200 -0.01(-0.46%)
Feb 15, 2007 1.507 1.507 1.433 1.507 22,900 +0.05(+3.50%)
Feb 14, 2007 1.456 1.465 1.395 1.456 19,700 +0.07(+4.86%)
Feb 13, 2007 1.389 1.389 1.290 1.389 15,000 +0.03(+1.92%)
Feb 12, 2007 1.349 1.364 1.310 1.362 103,215 +0.01(+0.96%)
Feb 09, 2007 1.349 1.349 1.327 1.349 4,800 -0.00(-0.34%)
Feb 08, 2007 1.354 1.354 1.324 1.354 26,000 +0.03(+2.30%)
Feb 07, 2007 1.324 1.370 1.324 1.324 25,750 -0.03(-1.95%)
Feb 06, 2007 1.350 1.448 1.335 1.350 30,700 +0.02(+1.60%)
Feb 05, 2007 1.329 1.370 1.313 1.329 25,800 -0.03(-2.29%)
Feb 02, 2007 1.360 1.444 1.360 1.360 26,600 -0.15(-10.20%)
Feb 01, 2007 1.514 1.514 1.443 1.514 7,500 +0.11(+8.18%)
Jan 31, 2007 1.400 1.420 1.400 1.400 18,000 -0.01(-0.71%)
Jan 30, 2007 1.410 1.467 1.375 1.410 20,698 -0.09(-6.21%)
Jan 29, 2007 1.503 1.520 1.469 1.503 16,900 -0.02(-1.51%)
Jan 26, 2007 1.526 1.533 1.480 1.526 7,400 +0.01(+0.82%)
Jan 25, 2007 1.514 1.530 1.468 1.514 54,500 +0.01(+0.79%)
Jan 24, 2007 1.502 1.526 1.499 1.502 15,500 -0.00(-0.19%)
Jan 23, 2007 1.505 1.525 1.492 1.505 17,325 +0.02(+1.30%)
Jan 22, 2007 1.486 1.566 1.486 1.486 5,400 -0.03(-1.66%)
Jan 19, 2007 1.511 1.519 1.475 1.511 22,025 -0.02(-1.13%)
Jan 18, 2007 1.528 1.585 1.527 1.528 38,200 -0.03(-2.04%)
Jan 17, 2007 1.560 1.601 1.550 1.560 35,900 -0.06(-3.45%)
Jan 16, 2007 1.616 1.700 1.562 1.616 92,000 +0.22(+15.43%)
Jan 12, 2007 1.400 1.446 1.400 1.400 3,500 +0.03(+2.39%)
Jan 11, 2007 1.367 1.438 1.315 1.367 23,300 +0.02(+1.65%)
Jan 10, 2007 1.345 1.345 1.249 1.345 20,500 +0.07(+5.42%)
Jan 09, 2007 1.276 1.276 1.250 1.276 30,900 +0.01(+0.57%)
Jan 08, 2007 1.268 1.318 1.250 1.268 11,400 -0.06(-4.70%)
Jan 05, 2007 1.331 1.331 1.248 1.331 20,000 +0.10(+7.90%)
Jan 04, 2007 1.393 1.300 1.213 1.234 44,200 -0.16(-11.44%)
Jan 03, 2007 1.393 1.516 1.375 1.393 38,000 -0.10(-6.51%)
Dec 29, 2006 1.490 1.530 1.430 1.490 51,500 +0.01(+0.65%)
Dec 28, 2006 1.480 1.555 1.470 1.480 3,400 +0.04(+2.81%)
Dec 27, 2006 1.440 1.524 1.440 1.440 28,200 -0.07(-4.83%)
Dec 26, 2006 1.513 1.513 1.513 1.513 0 +0.00(+0.00%)
Dec 22, 2006 1.513 1.550 1.502 1.513 19,000 -0.06(-3.62%)
Dec 21, 2006 1.570 1.570 1.554 1.570 4,840 +0.01(+0.81%)
Dec 20, 2006 1.557 1.595 1.557 1.557 17,700 +0.01(+0.48%)
Dec 19, 2006 1.550 1.550 1.550 1.550 1,480 +0.00(+0.16%)
Dec 18, 2006 1.548 1.600 1.548 1.548 17,000 -0.10(-6.21%)
Dec 15, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 14, 2006 1.650 1.650 1.600 1.650 15,040 +0.03(+1.85%)
Dec 13, 2006 1.620 1.654 1.610 1.620 17,300 -0.03(-1.63%)
Dec 12, 2006 1.647 1.691 1.647 1.647 12,200 -0.08(-4.60%)
Dec 11, 2006 1.726 1.726 1.626 1.726 44,000 +0.06(+3.68%)
Dec 08, 2006 1.665 1.665 1.593 1.665 13,800 +0.05(+2.92%)
Dec 07, 2006 1.618 1.620 1.582 1.618 1,300 +0.01(+0.45%)
Dec 06, 2006 1.611 1.635 1.590 1.611 8,400 -0.01(-0.67%)
Dec 05, 2006 1.621 1.677 1.611 1.621 26,600 -0.06(-3.48%)
Dec 04, 2006 1.680 1.680 1.620 1.680 51,500 +0.01(+0.85%)
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.