Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 (%)
Apr 30, 2018 0.8760 0.8854 0.8758 0.8854 12,000 -0.01(-0.96%)
Apr 27, 2018 0.8992 0.8992 0.8752 0.8940 14,345 -0.05(-5.24%)
Apr 24, 2018 0.9434 0.9434 0.9434 0 -0.01(-0.69%)
Apr 23, 2018 0.9500 0.9500 0.9500 0.9500 10,000 -0.06(-5.94%)
Apr 20, 2018 0.9900 1.010 0.9700 1.010 10,500 +0.01(+1.00%)
Apr 19, 2018 0.9924 1.000 0.9924 1.000 2,800 +0.03(+3.14%)
Apr 18, 2018 0.9800 0.9915 0.9692 0.9696 24,000 +0.03(+2.81%)
Apr 17, 2018 0.9360 0.9431 0.9360 0.9431 2,460 +0.02(+2.20%)
Apr 16, 2018 0.9228 0.9228 0.9228 0.9228 350 +0.00(+0.50%)
Apr 13, 2018 0.9182 0.9182 0.9182 0.9182 2,000 -0.00(-0.09%)
Apr 12, 2018 0.9000 0.9190 0.9000 0.9190 11,400 -0.02(-1.82%)
Apr 11, 2018 0.9494 0.9523 0.9000 0.9360 14,635 -0.04(-4.37%)
Apr 10, 2018 0.9647 0.9835 0.9549 0.9788 4,760 -0.00(-0.17%)
Apr 09, 2018 0.9745 0.9805 0.9745 0.9805 2,100 +0.00(+0.29%)
Apr 06, 2018 0.9777 0.9777 0.9777 0.9777 2,502 -0.01(-1.28%)
Apr 05, 2018 0.9851 0.9905 0.9699 0.9904 19,600 +0.08(+9.00%)
Apr 04, 2018 0.9128 0.9128 0.9086 0.9086 3,300 -0.01(-1.25%)
Apr 03, 2018 0.9201 0.9201 0.9201 0.9201 2,000 -0.03(-2.78%)
Apr 02, 2018 0.9714 0.9714 0.9464 0.9464 1,500 +0.03(+2.88%)
Mar 29, 2018 0.9199 0.9199 0.9199 0 +0.01(+1.61%)
Mar 28, 2018 0.9002 0.9200 0.9002 0.9053 19,956 -0.01(-1.60%)
Mar 27, 2018 0.9567 0.9567 0.9147 0.9200 11,750 -0.01(-1.00%)
Mar 26, 2018 0.9465 0.9582 0.9300 0.9293 102,174 -0.03(-3.38%)
Mar 23, 2018 0.9779 0.9779 0.9559 0.9618 20,100 -0.03(-2.53%)
Mar 22, 2018 1.025 1.025 0.9866 0.9868 14,722 -0.06(-5.55%)
Mar 21, 2018 1.016 1.045 1.016 1.045 118,250 +0.06(+5.67%)
Mar 20, 2018 1.020 1.020 0.9887 0.9887 11,831 -0.02(-2.11%)
Mar 19, 2018 1.028 1.028 1.010 1.010 3,750 -0.02(-2.03%)
Mar 16, 2018 1.034 1.034 1.031 1.031 6,000 -0.02(-1.53%)
Mar 15, 2018 1.047 1.047 1.047 1.047 189 +0.01(+0.66%)
Mar 14, 2018 1.040 1.040 1.040 1.040 1,500 -0.01(-0.95%)
Mar 13, 2018 1.050 1.050 1.050 1.050 2,500 -0.00(-0.38%)
Mar 12, 2018 1.054 1.054 1.054 1.054 1,000 -0.01(-1.18%)
Mar 09, 2018 1.064 1.067 1.050 1.067 12,651 +0.03(+3.06%)
Mar 07, 2018 1.035 1.035 1.035 0 -0.02(-1.44%)
Mar 06, 2018 1.067 1.067 1.050 1.050 11,505 +0.00(+0.22%)
Mar 05, 2018 1.030 1.048 1.028 1.048 2,703 +0.02(+1.63%)
Mar 02, 2018 1.050 1.050 1.031 1.031 1,150 -0.03(-2.61%)
Mar 01, 2018 1.060 1.060 1.058 1.058 3,324 -0.02(-2.08%)
Feb 28, 2018 1.080 1.081 1.080 1.081 5,078 -0.00(-0.05%)
Feb 27, 2018 1.103 1.103 1.081 1.081 1,846 -0.05(-4.76%)
Feb 26, 2018 1.100 1.136 1.100 1.136 22,080 +0.05(+5.05%)
Feb 23, 2018 1.090 1.090 1.081 1.081 3,200 -0.04(-3.34%)
Feb 22, 2018 1.110 1.129 1.110 1.118 12,000 -0.01(-0.88%)
Feb 21, 2018 1.131 1.159 1.110 1.128 56,500 -0.03(-2.69%)
Feb 20, 2018 1.159 1.159 1.159 1.159 536 -0.02(-1.66%)
Feb 16, 2018 1.179 1.179 1.179 0 +0.01(+0.69%)
Feb 15, 2018 1.122 1.171 1.122 1.171 34,218 +0.01(+0.94%)
Feb 14, 2018 1.080 1.167 1.080 1.160 9,002 +0.02(+2.04%)
Feb 13, 2018 1.134 1.137 1.110 1.137 25,387 +0.01(+0.69%)
Feb 12, 2018 1.111 1.130 1.097 1.129 30,379 +0.04(+3.48%)
Feb 09, 2018 1.099 1.119 1.080 1.091 57,100 -0.03(-2.59%)
Feb 08, 2018 1.100 1.120 1.100 1.120 1,942 +0.02(+1.82%)
Feb 07, 2018 1.110 1.120 1.100 1.100 36,949 +0.03(+2.79%)
Feb 06, 2018 1.060 1.097 1.060 1.070 8,132 +0.02(+1.57%)
Feb 05, 2018 1.080 1.054 1.054 10,200 +0.01(+0.95%)
Feb 02, 2018 1.089 1.089 1.030 1.044 13,050 -0.08(-6.80%)
Feb 01, 2018 1.120 1.120 1.120 1.120 655 +0.02(+1.50%)
Jan 31, 2018 1.086 1.103 1.086 1.103 12,000 +0.02(+2.17%)
Jan 30, 2018 1.100 1.120 1.071 1.080 48,731 -0.03(-2.61%)
Jan 29, 2018 1.140 1.140 1.109 1.109 15,500 -0.05(-4.23%)
Jan 26, 2018 1.160 1.165 1.150 1.158 51,600 +0.01(+1.18%)
Jan 25, 2018 1.180 1.180 1.145 1.145 3,700 -0.01(-0.56%)
Jan 24, 2018 1.170 1.170 1.151 1.151 12,912 +0.02(+2.01%)
Jan 23, 2018 1.155 1.155 1.110 1.128 5,529 -0.02(-1.61%)
Jan 22, 2018 1.147 1.147 1.147 1.147 20,000 -0.01(-1.24%)
Jan 19, 2018 1.180 1.180 1.161 1.161 6,200 -0.05(-3.96%)
Jan 18, 2018 1.210 1.210 1.209 1.209 7,900 -0.00(-0.08%)
Jan 17, 2018 1.210 1.210 1.210 1.210 3,000 -0.03(-2.65%)
Jan 16, 2018 1.242 1.252 1.220 1.243 63,332 +0.02(+1.88%)
Jan 12, 2018 1.220 1.220 1.220 0 -0.01(-0.94%)
Jan 11, 2018 1.232 1.232 1.232 1.232 5,000 -0.01(-0.68%)
Jan 10, 2018 1.230 1.240 1.230 1.240 830 +0.02(+1.26%)
Jan 09, 2018 1.210 1.230 1.201 1.225 13,800 -0.01(-0.76%)
Jan 08, 2018 1.234 1.234 1.230 1.234 3,900 +0.00(+0.06%)
Jan 05, 2018 1.260 1.260 1.230 1.233 24,630 -0.03(-2.12%)
Jan 04, 2018 1.270 1.280 1.235 1.260 47,952 +0.09(+7.68%)
Jan 03, 2018 1.189 1.189 1.170 1.170 1,400 -0.02(-1.60%)
Jan 02, 2018 1.080 1.190 1.080 1.189 39,094 +0.04(+3.49%)
Dec 29, 2017 1.149 1.149 1.149 0 -0.00(-0.10%)
Dec 28, 2017 1.085 1.150 1.085 1.150 39,025 +0.05(+4.55%)
Dec 27, 2017 1.105 1.127 1.090 1.100 118,332 -0.05(-4.35%)
Dec 26, 2017 1.050 1.150 1.010 1.150 19,315 +0.02(+1.97%)
Dec 22, 2017 1.128 1.128 1.128 1.128 290 -0.00(-0.11%)
Dec 21, 2017 1.129 1.129 1.129 1.129 550 +0.02(+1.71%)
Dec 20, 2017 1.092 1.110 1.092 1.110 2,650 +0.03(+3.06%)
Dec 19, 2017 1.087 1.087 1.077 1.077 18,826 -0.02(-2.09%)
Dec 18, 2017 1.100 1.100 1.100 1.100 11,000 +0.00(+0.35%)
Dec 15, 2017 1.080 1.099 1.080 1.096 29,656 +0.01(+0.57%)
Dec 14, 2017 1.088 1.090 1.088 1.090 1,400 +0.01(+0.93%)
Dec 13, 2017 1.080 1.080 1.080 1.080 2,900 +0.03(+2.86%)
Dec 12, 2017 1.080 1.080 1.050 1.050 15,984 -0.01(-1.03%)
Dec 11, 2017 1.060 1.062 1.060 1.061 7,188 +0.02(+2.01%)
Dec 08, 2017 1.050 1.050 1.040 1.040 1,816 -0.00(-0.17%)
Dec 07, 2017 1.067 1.067 1.024 1.042 7,152 -0.01(-0.78%)
Dec 06, 2017 1.107 1.108 1.050 1.050 1,390 -0.06(-5.11%)
Dec 05, 2017 1.107 1.107 1.107 1.107 141 -0.00(-0.40%)
Dec 04, 2017 1.120 1.100 1.111 13,530 +0.02(+1.88%)
Dec 01, 2017 1.091 1.091 1.091 1.091 200 +0.01(+0.97%)
Nov 30, 2017 1.110 1.110 1.080 1.080 798 -0.04(-3.23%)
Nov 29, 2017 1.116 1.116 1.116 1.116 336 +0.01(+0.55%)
Nov 28, 2017 1.133 1.137 1.110 1.110 8,067 -0.01(-0.89%)
Nov 27, 2017 1.130 1.140 1.120 1.120 8,220 -0.01(-0.88%)
Nov 22, 2017 1.130 1.130 1.130 0 +0.01(+0.89%)
Nov 21, 2017 1.120 1.120 1.120 1.120 1,030 +0.02(+2.04%)
Nov 16, 2017 1.098 1.098 1.098 0 +0.01(+0.70%)
Nov 15, 2017 1.061 1.090 1.061 1.090 23,700 -0.03(-2.85%)
Nov 14, 2017 1.122 1.122 1.122 1.122 10,000 -0.03(-2.47%)
Nov 10, 2017 1.150 1.150 1.150 0 +0.01(+1.27%)
Nov 09, 2017 1.170 1.170 1.136 1.136 640 -0.00(-0.35%)
Nov 07, 2017 1.140 1.140 1.140 5 -0.00(-0.09%)
Nov 03, 2017 1.141 1.141 1.141 80 -0.04(-3.63%)
Nov 01, 2017 1.184 1.184 1.184 0 +0.05(+4.81%)
Oct 31, 2017 1.130 1.130 1.130 1.130 12,300 -0.00(-0.03%)
Oct 30, 2017 1.132 1.132 1.130 1.130 5,000 +0.01(+0.53%)
Oct 27, 2017 1.120 1.130 1.070 1.124 5,896 -0.04(-3.10%)
Oct 26, 2017 1.170 1.170 1.132 1.160 10,052 -0.02(-1.77%)
Oct 25, 2017 1.181 1.181 1.181 1.181 2,000 -0.07(-5.53%)
Oct 24, 2017 1.250 1.250 1.231 1.250 16,300 +0.02(+1.63%)
Oct 23, 2017 1.221 1.230 1.220 1.230 10,045 +0.02(+1.65%)
Oct 20, 2017 1.258 1.258 1.210 1.210 14,669 -0.01(-0.89%)
Oct 19, 2017 1.210 1.221 1.210 1.221 600 +0.00(+0.00%)
Oct 18, 2017 1.209 1.221 1.209 1.221 8,700 +0.01(+0.90%)
Oct 17, 2017 1.210 1.210 1.210 1.210 6,052 -0.02(-1.93%)
Oct 16, 2017 1.239 1.250 1.200 1.234 35,171 +0.09(+8.23%)
Oct 13, 2017 1.140 1.140 1.140 1.140 250 +0.03(+2.89%)
Oct 11, 2017 1.108 1.108 1.108 0 -0.07(-6.10%)
Oct 06, 2017 1.180 1.180 1.180 2,944 -0.03(-2.55%)
Oct 05, 2017 1.197 1.211 1.197 1.211 174,400 +0.05(+4.09%)
Oct 04, 2017 1.160 1.170 1.160 1.163 31,717 -0.02(-1.42%)
Oct 03, 2017 1.130 1.220 1.130 1.180 30,765 +0.07(+6.31%)
Oct 02, 2017 1.104 1.110 1.104 1.110 200 +0.02(+1.83%)
Sep 29, 2017 1.080 1.102 1.080 1.090 4,650 +0.01(+1.11%)
Sep 28, 2017 1.063 1.080 1.063 1.078 7,478 +0.04(+3.65%)
Sep 27, 2017 1.040 1.040 1.040 1.040 8,000 +0.02(+1.96%)
Sep 26, 2017 1.020 1.020 1.009 1.020 206,733 -0.06(-5.56%)
Sep 22, 2017 1.080 1.080 1.080 26 -0.01(-1.01%)
Sep 21, 2017 1.091 1.091 1.091 1.091 11,000 -0.02(-1.71%)
Sep 20, 2017 1.100 1.110 1.100 1.110 36,548 +0.05(+4.79%)
Sep 19, 2017 1.094 1.094 1.040 1.059 6,341 -0.05(-4.57%)
Sep 18, 2017 1.110 1.110 1.110 1.110 818 +0.01(+0.91%)
Sep 15, 2017 1.100 1.100 1.090 1.100 8,300 +0.02(+1.85%)
Sep 14, 2017 1.050 1.080 1.042 1.080 613 -0.01(-0.92%)
Sep 13, 2017 1.061 1.090 1.060 1.090 6,900 -0.07(-5.71%)
Sep 12, 2017 1.132 1.160 1.121 1.156 23,450 -0.02(-1.95%)
Sep 11, 2017 1.140 1.179 1.140 1.179 15,750 +0.06(+5.17%)
Sep 08, 2017 1.159 1.159 1.111 1.121 17,829 -0.11(-8.85%)
Sep 07, 2017 1.203 1.230 1.203 1.230 60,200 +0.01(+0.81%)
Sep 06, 2017 1.210 1.230 1.200 1.220 43,231 -0.01(-0.73%)
Sep 05, 2017 1.195 1.250 1.195 1.229 21,775 +0.02(+1.33%)
Sep 01, 2017 1.180 1.213 1.178 1.213 16,100 +0.03(+2.79%)
Aug 31, 2017 1.161 1.190 1.160 1.180 19,254 +0.03(+2.61%)
Aug 30, 2017 1.139 1.150 1.120 1.150 21,205 -0.02(-1.71%)
Aug 29, 2017 1.090 1.170 1.090 1.170 20,650 +0.09(+8.13%)
Aug 28, 2017 1.090 1.090 1.080 1.082 3,050 -0.00(-0.36%)
Aug 25, 2017 1.040 1.099 1.040 1.086 23,725 +0.05(+4.41%)
Aug 24, 2017 1.000 1.050 1.000 1.040 21,217 +0.07(+6.87%)
Aug 23, 2017 0.9481 0.9750 0.9481 0.9731 2,147 +0.00(+0.12%)
Aug 22, 2017 0.9725 0.9815 0.9719 0.9719 4,620 +0.03(+3.04%)
Aug 21, 2017 0.9393 0.9458 0.9384 0.9432 8,606 +0.04(+4.57%)
Aug 18, 2017 0.9121 0.9121 0.8969 0.9020 8,998 -0.01(-0.69%)
Aug 17, 2017 0.9380 0.9380 0.9083 0.9083 15,938 -0.04(-4.39%)
Aug 16, 2017 0.8960 0.9500 0.8960 0.9500 11,531 +0.08(+8.99%)
Aug 14, 2017 0.8716 0.8716 0.8716 0 +0.00(+0.17%)
Aug 11, 2017 0.8630 0.8701 0.8461 0.8701 166,120 -0.01(-1.56%)
Aug 10, 2017 0.8880 0.8919 0.8839 0.8839 5,300 -0.01(-1.62%)
Aug 09, 2017 0.9041 0.9041 0.8985 0.8985 566 -0.01(-0.56%)
Aug 08, 2017 0.8620 0.9036 0.8530 0.9036 16,373 +0.05(+6.31%)
Aug 07, 2017 0.8500 0.8500 0.8500 0.8500 26,170 -0.06(-6.12%)
Aug 04, 2017 0.9050 0.9054 0.9044 0.9054 3,580 -0.00(-0.51%)
Aug 03, 2017 0.9300 0.9300 0.9100 0.9100 103,900 -0.03(-3.49%)
Aug 02, 2017 0.9442 0.9442 0.9288 0.9429 48,050 -0.01(-0.84%)
Aug 01, 2017 0.9570 0.9570 0.9300 0.9509 33,372 -0.00(-0.26%)
Jul 31, 2017 0.9499 0.9665 0.9430 0.9534 255,300 +0.00(+0.36%)
Jul 28, 2017 0.9418 0.9530 0.9367 0.9500 15,800 +0.01(+1.41%)
Jul 27, 2017 0.9656 0.9656 0.9332 0.9368 22,196 -0.02(-1.76%)
Jul 26, 2017 0.9450 0.9554 0.9370 0.9536 18,330 +0.02(+2.54%)
Jul 25, 2017 0.9100 0.9820 0.9100 0.9300 85,018 +0.09(+10.71%)
Jul 24, 2017 0.8800 0.8800 0.8400 0.8400 26,500 -0.02(-2.80%)
Jul 21, 2017 0.8661 0.8661 0.8642 0.8642 1,150 -0.01(-0.67%)
Jul 20, 2017 0.8699 0.8700 0.8699 0.8700 600 -0.01(-1.37%)
Jul 19, 2017 0.8900 0.9162 0.8821 0.8821 5,060 -0.00(-0.47%)
Jul 18, 2017 0.8757 0.8863 0.8757 0.8863 3,800 +0.03(+3.61%)
Jul 17, 2017 0.8720 0.8874 0.8554 0.8554 28,100 +0.03(+3.81%)
Jul 14, 2017 0.8220 0.8500 0.8181 0.8240 6,750 +0.00(+0.29%)
Jul 13, 2017 0.8191 0.8216 0.8191 0.8216 2,200 +0.00(+0.20%)
Jul 12, 2017 0.7825 0.8469 0.7825 0.8200 40,110 +0.06(+7.89%)
Jul 11, 2017 0.6985 0.7600 0.6946 0.7600 103,400 +0.09(+12.93%)
Jul 10, 2017 0.6863 0.6863 0.6730 0.6730 2,765 -0.02(-2.21%)
Jul 07, 2017 0.6950 0.6950 0.6798 0.6882 463 -0.05(-6.25%)
Jul 03, 2017 0.7341 0.7341 0.7341 0.7341 0 +0.00(+0.00%)
Jun 30, 2017 0.7341 0.7341 0.7341 0 +0.02(+3.38%)
Jun 29, 2017 0.7400 0.7500 0.7101 0.7101 33,700 -0.02(-3.18%)
Jun 28, 2017 0.7089 0.7334 0.7089 0.7334 8,170 +0.05(+7.68%)
Jun 27, 2017 0.6155 0.7025 0.6111 0.6811 40,845 +0.06(+8.99%)
Jun 26, 2017 0.6248 0.6287 0.6248 0.6249 3,000 +0.00(+0.79%)
Jun 23, 2017 0.6200 0.6200 0.6200 0.6200 3,000 +0.04(+6.47%)
Jun 21, 2017 0.5823 0.5823 0.5823 0 -0.03(-4.27%)
Jun 20, 2017 0.6110 0.6110 0.5999 0.6083 31,590 -0.01(-1.89%)
Jun 19, 2017 0.6201 0.6485 0.6090 0.6200 45,420 -0.01(-1.62%)
Jun 16, 2017 0.6400 0.6500 0.6302 0.6302 4,038 -0.01(-1.53%)
Jun 15, 2017 0.6500 0.6600 0.6222 0.6400 65,850 -0.04(-5.31%)
Jun 14, 2017 0.6759 0.6759 0.6759 0.6759 257 -0.01(-0.81%)
Jun 12, 2017 0.6814 0.6814 0.6814 0 -0.01(-1.84%)
Jun 08, 2017 0.6942 0.6942 0.6942 0 +0.02(+3.61%)
Jun 06, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.38%)
Jun 05, 2017 0.6700 0.6700 0.6609 0.6609 2,899 -0.01(-1.34%)
Jun 02, 2017 0.6644 0.6699 0.6569 0.6699 2,760 -0.01(-0.95%)
Jun 01, 2017 0.6828 0.6856 0.6763 0.6763 224,300 +0.01(+2.03%)
May 31, 2017 0.6811 0.6811 0.6600 0.6629 83,840 -0.02(-3.30%)
May 30, 2017 0.6900 0.7000 0.6855 0.6855 104,500 -0.00(-0.65%)
May 26, 2017 0.6900 0.6900 0.6900 0.6900 33,500 -0.02(-2.40%)
May 25, 2017 0.7200 0.7200 0.7070 0.7070 73,330 +0.03(+3.96%)
May 24, 2017 0.6801 0.6801 0.6801 0.6801 41,000 -0.00(-0.39%)
May 23, 2017 0.6911 0.7000 0.6810 0.6828 44,820 -0.01(-1.05%)
May 22, 2017 0.7020 0.7050 0.6900 0.6900 4,500 +0.00(+0.09%)
May 19, 2017 0.6762 0.6894 0.6762 0.6894 29,617 +0.05(+6.98%)
May 18, 2017 0.6500 0.6500 0.6444 0.6444 2,900 -0.04(-5.18%)
May 17, 2017 0.6949 0.6949 0.6796 0.6796 5,100 -0.00(-0.07%)
May 16, 2017 0.6890 0.6950 0.6800 0.6801 3,355 -0.01(-1.86%)
May 15, 2017 0.6827 0.6930 0.6827 0.6930 5,500 +0.04(+5.45%)
May 11, 2017 0.6572 0.6572 0.6572 0 +0.00(+0.75%)
May 10, 2017 0.7060 0.7060 0.6523 0.6523 9,500 -0.01(-1.32%)
May 09, 2017 0.6610 0.6610 0.6610 0.6610 500 -0.00(-0.24%)
May 08, 2017 0.6582 0.6626 0.6582 0.6626 8,500 -0.02(-2.79%)
May 05, 2017 0.6869 0.6944 0.6816 0.6816 13,240 +0.01(+1.14%)
May 04, 2017 0.7048 0.7048 0.6739 0.6739 29,300 -0.06(-8.08%)
May 03, 2017 0.7339 0.7339 0.7256 0.7331 58,550 -0.03(-3.78%)
May 02, 2017 0.7741 0.7741 0.7585 0.7619 25,750 -0.01(-1.36%)
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.