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 (%)
Mar 31, 2021 3.328 3.450 3.240 3.320 103,661 +0.05(+1.51%)
Mar 30, 2021 3.103 3.310 3.020 3.270 69,970 +0.14(+4.47%)
Mar 29, 2021 3.085 3.130 3.000 3.130 48,100 +0.07(+2.29%)
Mar 26, 2021 2.965 3.110 2.965 3.060 40,300 +0.10(+3.36%)
Mar 25, 2021 2.930 2.980 2.821 2.961 89,732 -0.03(-0.99%)
Mar 24, 2021 3.220 3.220 2.970 2.990 25,667 -0.04(-1.32%)
Mar 23, 2021 3.190 3.350 3.000 3.030 138,596 -0.16(-5.02%)
Mar 22, 2021 3.020 3.190 3.020 3.190 83,946 +0.28(+9.62%)
Mar 19, 2021 2.880 2.910 2.800 2.910 59,000 +0.03(+0.96%)
Mar 18, 2021 2.987 3.030 2.880 2.882 46,998 -0.16(-5.34%)
Mar 17, 2021 2.850 3.080 2.850 3.045 31,803 -0.01(-0.17%)
Mar 16, 2021 3.150 3.150 2.971 3.050 79,976 -0.01(-0.33%)
Mar 15, 2021 3.120 3.250 3.000 3.060 176,526 -0.08(-2.55%)
Mar 12, 2021 3.195 3.240 3.020 3.140 53,800 +0.00(+0.10%)
Mar 11, 2021 2.840 3.160 2.840 3.137 125,115 +0.29(+10.06%)
Mar 10, 2021 2.962 3.010 2.808 2.850 223,016 -0.13(-4.36%)
Mar 09, 2021 3.000 3.050 2.890 2.980 37,811 -0.01(-0.33%)
Mar 08, 2021 2.800 3.045 2.800 2.990 113,251 +0.14(+4.91%)
Mar 05, 2021 2.769 2.880 2.630 2.850 88,100 +0.15(+5.57%)
Mar 04, 2021 2.821 2.970 2.600 2.700 185,109 -0.17(-5.94%)
Mar 03, 2021 2.910 3.040 2.828 2.870 79,958 -0.12(-4.01%)
Mar 02, 2021 2.795 3.050 2.740 2.990 81,210 +0.14(+4.80%)
Mar 01, 2021 3.079 3.190 2.830 2.853 211,491 -0.19(-6.15%)
Feb 26, 2021 3.127 3.230 2.910 3.040 200,600 -0.21(-6.46%)
Feb 25, 2021 3.340 3.350 3.180 3.250 178,196 +0.01(+0.31%)
Feb 24, 2021 3.150 3.270 3.142 3.240 145,039 +0.14(+4.52%)
Feb 23, 2021 3.055 3.170 2.960 3.100 143,423 +0.04(+1.38%)
Feb 22, 2021 2.900 3.080 2.830 3.058 167,684 +0.19(+6.70%)
Feb 19, 2021 2.761 2.950 2.740 2.866 151,600 +0.19(+6.93%)
Feb 18, 2021 2.663 2.740 2.660 2.680 77,966 +0.02(+0.85%)
Feb 17, 2021 2.606 2.659 2.580 2.658 70,074 +0.01(+0.28%)
Feb 16, 2021 2.510 2.650 2.490 2.650 83,060 +0.19(+7.76%)
Feb 12, 2021 2.450 2.500 2.352 2.459 18,700 +0.01(+0.21%)
Feb 11, 2021 2.473 2.550 2.440 2.454 41,141 +0.00(+0.10%)
Feb 10, 2021 2.500 2.524 2.392 2.452 44,889 +0.00(+0.05%)
Feb 09, 2021 2.440 2.520 2.440 2.450 59,886 -0.04(-1.42%)
Feb 08, 2021 2.450 2.500 2.362 2.486 143,879 +0.12(+4.88%)
Feb 05, 2021 2.250 2.395 2.250 2.370 43,800 +0.17(+7.63%)
Feb 04, 2021 2.210 2.246 2.200 2.202 35,500 -0.07(-3.00%)
Feb 03, 2021 2.090 2.270 2.090 2.270 68,805 +0.05(+2.31%)
Feb 02, 2021 2.130 2.320 2.130 2.219 99,968 +0.04(+1.78%)
Feb 01, 2021 2.166 2.190 1.950 2.180 125,876 +0.09(+4.34%)
Jan 29, 2021 2.160 2.166 2.010 2.089 45,700 -0.03(-1.45%)
Jan 28, 2021 1.966 2.120 1.900 2.120 65,777 +0.18(+9.28%)
Jan 27, 2021 1.980 2.001 1.850 1.940 114,282 -0.17(-8.27%)
Jan 26, 2021 2.150 2.150 2.080 2.115 39,469 -0.03(-1.41%)
Jan 25, 2021 2.290 2.290 2.060 2.145 110,771 -0.07(-3.36%)
Jan 22, 2021 2.350 2.350 2.210 2.220 28,400 -0.07(-3.08%)
Jan 21, 2021 2.339 2.339 2.281 2.290 157,196 +0.02(+0.66%)
Jan 20, 2021 2.130 2.320 2.130 2.275 58,130 +0.07(+3.41%)
Jan 19, 2021 2.250 2.290 2.200 2.200 163,358 -0.02(-0.90%)
Jan 15, 2021 2.300 2.350 2.215 2.220 53,700 -0.09(-3.90%)
Jan 14, 2021 2.310 2.340 2.310 2.310 22,128 +0.07(+3.12%)
Jan 13, 2021 2.287 2.289 2.220 2.240 61,313 -0.05(-2.08%)
Jan 12, 2021 2.270 2.288 2.190 2.288 59,115 +0.10(+4.45%)
Jan 11, 2021 2.250 2.310 2.010 2.190 83,567 -0.09(-3.95%)
Jan 08, 2021 2.300 2.332 2.200 2.280 67,900 -0.04(-1.72%)
Jan 07, 2021 2.224 2.320 2.224 2.320 113,031 +0.14(+6.42%)
Jan 06, 2021 2.100 2.220 2.040 2.180 104,317 +0.10(+4.81%)
Jan 05, 2021 2.040 2.090 2.010 2.080 164,074 +0.11(+5.58%)
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.