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 29, 2008 3.847 3.769 3.576 3.576 16,700 -0.27(-7.02%)
Feb 28, 2008 3.847 3.987 3.761 3.847 73,400 -0.20(-4.95%)
Feb 27, 2008 4.047 4.047 3.663 4.047 85,200 +0.40(+10.89%)
Feb 26, 2008 3.649 3.650 3.559 3.649 24,700 +0.04(+1.03%)
Feb 25, 2008 3.612 3.713 3.553 3.612 41,500 +0.00(+0.13%)
Feb 22, 2008 3.584 3.660 3.518 3.607 39,000 +0.02(+0.65%)
Feb 21, 2008 3.405 3.584 3.340 3.584 47,800 +0.18(+5.27%)
Feb 20, 2008 3.200 3.423 3.160 3.405 101,900 +0.20(+6.38%)
Feb 19, 2008 3.100 3.200 3.091 3.200 26,400 +0.10(+3.24%)
Feb 18, 2008 3.100 3.123 3.074 3.100 300,900 +0.00(+0.00%)
Feb 15, 2008 3.100 3.123 3.074 3.100 300,900 -0.03(-1.01%)
Feb 14, 2008 3.131 3.133 3.094 3.131 2,100 +0.00(+0.06%)
Feb 13, 2008 3.130 3.130 3.085 3.130 1,700 +0.03(+0.81%)
Feb 12, 2008 3.105 3.113 3.057 3.105 13,700 +0.06(+2.01%)
Feb 11, 2008 3.043 3.099 3.005 3.043 54,400 +0.04(+1.27%)
Feb 08, 2008 3.005 3.039 3.004 3.005 19,700 +0.07(+2.26%)
Feb 07, 2008 2.920 2.951 2.920 2.939 18,100 +0.02(+0.67%)
Feb 06, 2008 2.920 2.936 2.900 2.920 24,200 -0.02(-0.78%)
Feb 05, 2008 3.016 2.995 2.942 2.942 21,000 -0.07(-2.44%)
Feb 04, 2008 2.998 3.078 2.959 3.016 11,600 +0.02(+0.59%)
Feb 01, 2008 3.045 3.070 2.998 2.998 21,300 -0.05(-1.51%)
Jan 31, 2008 3.045 3.045 2.941 3.045 4,900 +0.04(+1.27%)
Jan 30, 2008 3.006 3.041 2.769 3.006 28,000 +0.22(+8.03%)
Jan 29, 2008 2.783 2.804 2.772 2.783 3,100 +0.01(+0.52%)
Jan 28, 2008 2.717 2.769 2.671 2.769 13,700 +0.05(+1.88%)
Jan 25, 2008 2.764 2.834 2.717 2.717 33,300 -0.05(-1.68%)
Jan 24, 2008 2.764 2.792 2.659 2.764 9,500 +0.21(+8.14%)
Jan 23, 2008 2.556 2.639 2.505 2.556 8,100 -0.01(-0.26%)
Jan 22, 2008 2.953 2.652 2.390 2.563 22,332 -0.39(-13.23%)
Jan 21, 2008 2.953 3.078 2.948 2.953 11,564 +0.00(+0.00%)
Jan 18, 2008 2.953 3.078 2.948 2.953 11,564 -0.09(-3.08%)
Jan 17, 2008 3.047 3.139 3.000 3.047 53,840 +0.09(+3.08%)
Jan 16, 2008 2.956 3.000 2.951 2.956 10,000 -0.08(-2.75%)
Jan 15, 2008 3.200 3.097 2.991 3.040 28,900 -0.16(-5.01%)
Jan 14, 2008 2.863 3.200 2.900 3.200 18,600 +0.34(+11.77%)
Jan 11, 2008 2.863 2.896 2.807 2.863 16,800 -0.05(-1.86%)
Jan 10, 2008 2.917 2.945 2.772 2.917 36,090 +0.14(+4.96%)
Jan 09, 2008 2.783 2.797 2.780 2.780 3,500 -0.00(-0.13%)
Jan 08, 2008 2.783 2.808 2.772 2.783 32,400 +0.01(+0.48%)
Jan 07, 2008 2.782 2.783 2.758 2.770 9,500 -0.01(-0.44%)
Jan 04, 2008 2.782 2.835 2.782 2.782 2,500 -0.02(-0.64%)
Jan 03, 2008 2.800 2.837 2.797 2.800 46,100 +0.01(+0.52%)
Jan 02, 2008 2.785 2.818 2.780 2.785 32,200 +0.00(+0.03%)
Jan 01, 2008 2.785 2.834 2.746 2.785 3,800 +0.00(+0.00%)
Dec 31, 2007 2.785 2.834 2.746 2.785 3,800 -0.04(-1.51%)
Dec 28, 2007 2.827 2.932 2.821 2.827 104,000 -0.09(-3.20%)
Dec 27, 2007 2.889 2.951 2.847 2.921 47,100 +0.03(+1.09%)
Dec 26, 2007 2.889 2.889 2.889 2.889 0 +0.00(+0.00%)
Dec 24, 2007 2.889 2.906 2.870 2.889 13,400 +0.01(+0.50%)
Dec 21, 2007 2.875 2.875 2.846 2.875 12,000 +0.13(+4.87%)
Dec 20, 2007 2.741 2.770 2.735 2.741 12,300 +0.01(+0.54%)
Dec 19, 2007 2.773 2.727 2.725 2.727 1,000 -0.05(-1.66%)
Dec 18, 2007 2.773 2.773 2.717 2.773 3,100 +0.05(+1.75%)
Dec 17, 2007 2.691 2.781 2.710 2.725 47,300 +0.03(+1.28%)
Dec 14, 2007 2.691 2.756 2.691 2.691 24,500 -0.06(-2.16%)
Dec 13, 2007 2.748 2.750 2.647 2.750 32,000 +0.00(+0.07%)
Dec 12, 2007 2.748 2.748 2.734 2.748 9,700 -0.00(-0.15%)
Dec 11, 2007 2.752 2.752 2.730 2.752 1,100 -0.04(-1.52%)
Dec 10, 2007 2.795 2.812 2.795 2.795 5,700 +0.02(+0.80%)
Dec 07, 2007 2.786 2.772 2.757 2.772 14,000 -0.01(-0.49%)
Dec 06, 2007 2.735 2.786 2.711 2.786 4,000 +0.05(+1.88%)
Dec 05, 2007 2.735 2.787 2.718 2.735 8,200 +0.06(+2.42%)
Dec 04, 2007 2.670 2.730 2.665 2.670 203,400 -0.05(-1.98%)
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.