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 (%)
Apr 29, 2011 3.989 4.010 3.989 4.008 7,000 +0.04(+0.90%)
Apr 28, 2011 3.830 3.980 3.830 3.972 10,200 +0.18(+4.80%)
Apr 27, 2011 3.930 3.930 3.780 3.790 30,106 -0.16(-4.05%)
Apr 26, 2011 4.080 4.080 3.770 3.950 9,300 -0.17(-4.09%)
Apr 25, 2011 4.157 4.157 4.110 4.119 14,100 -0.02(-0.52%)
Apr 21, 2011 4.161 4.161 4.140 4.140 3,700 -0.00(-0.12%)
Apr 20, 2011 4.100 4.214 4.100 4.145 3,700 +0.06(+1.39%)
Apr 19, 2011 4.110 4.110 3.990 4.088 14,047 -0.12(-2.78%)
Apr 18, 2011 4.310 4.310 3.994 4.205 22,934 -0.25(-5.51%)
Apr 15, 2011 4.434 4.450 4.434 4.450 1,500 +0.00(+0.00%)
Apr 14, 2011 4.400 4.500 4.380 4.450 36,622 -0.01(-0.34%)
Apr 13, 2011 4.570 4.570 4.450 4.465 12,450 -0.09(-2.03%)
Apr 12, 2011 4.540 4.557 4.540 4.557 1,366 -0.29(-6.04%)
Apr 11, 2011 4.970 4.970 4.850 4.850 5,200 -0.12(-2.45%)
Apr 08, 2011 5.120 5.120 4.972 4.972 2,466 -0.13(-2.51%)
Apr 07, 2011 5.060 5.110 5.020 5.100 8,683 +0.08(+1.62%)
Apr 06, 2011 4.830 5.019 4.790 5.019 19,900 +0.26(+5.43%)
Apr 05, 2011 4.780 4.780 4.753 4.760 6,000 +0.05(+1.06%)
Apr 04, 2011 4.600 4.710 4.600 4.710 21,500 +0.21(+4.67%)
Apr 01, 2011 4.520 4.547 4.500 4.500 9,500 -0.01(-0.22%)
Mar 30, 2011 4.510 4.510 4.510 4.510 0 -0.09(-1.96%)
Mar 29, 2011 4.570 4.600 4.570 4.600 2,500 +0.05(+1.10%)
Mar 28, 2011 4.550 4.580 4.550 4.550 93,845 -0.16(-3.40%)
Mar 24, 2011 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
Mar 23, 2011 4.750 4.774 4.660 4.660 9,900 +0.12(+2.60%)
Mar 22, 2011 4.550 4.550 4.520 4.542 3,700 -0.03(-0.61%)
Mar 21, 2011 4.650 4.650 4.570 4.570 2,450 -0.05(-1.08%)
Mar 18, 2011 4.600 4.620 4.600 4.620 18,000 +0.17(+3.83%)
Mar 17, 2011 4.320 4.470 4.320 4.449 21,500 +0.33(+7.97%)
Mar 16, 2011 4.423 4.423 4.121 4.121 55,760 -0.08(-1.89%)
Mar 15, 2011 4.000 4.200 4.000 4.200 39,640 -0.17(-3.89%)
Mar 14, 2011 4.321 4.370 4.321 4.370 2,500 -0.26(-5.62%)
Mar 11, 2011 4.438 4.639 4.438 4.630 3,000 +0.07(+1.54%)
Mar 10, 2011 4.390 4.560 4.360 4.560 30,700 -0.15(-3.18%)
Mar 09, 2011 4.718 4.718 4.690 4.710 70,500 -0.05(-1.05%)
Mar 08, 2011 4.650 4.760 4.650 4.760 5,700 +0.11(+2.37%)
Mar 07, 2011 4.890 4.930 4.641 4.650 23,400 -0.26(-5.30%)
Mar 04, 2011 4.940 5.008 4.910 4.910 20,900 -0.03(-0.61%)
Mar 03, 2011 4.754 5.075 4.754 4.940 27,100 +0.23(+4.96%)
Mar 02, 2011 4.575 4.707 4.575 4.707 13,890 +0.11(+2.31%)
Mar 01, 2011 4.520 4.610 4.520 4.600 9,810 +0.08(+1.78%)
Feb 28, 2011 4.510 4.525 4.480 4.520 18,175 +0.07(+1.57%)
Feb 25, 2011 4.446 4.480 4.420 4.450 12,800 +0.08(+1.83%)
Feb 24, 2011 4.456 4.477 4.269 4.370 12,690 +0.06(+1.28%)
Feb 23, 2011 4.366 4.366 4.220 4.315 15,550 +0.00(+0.11%)
Feb 22, 2011 4.540 4.540 4.310 4.310 37,100 -0.35(-7.51%)
Feb 18, 2011 4.670 4.676 4.640 4.660 10,562 -0.08(-1.69%)
Feb 17, 2011 4.760 4.800 4.740 4.740 2,200 +0.06(+1.28%)
Feb 16, 2011 4.667 4.680 4.630 4.680 1,985 -0.07(-1.47%)
Feb 15, 2011 4.832 4.832 4.712 4.750 1,731 -0.10(-2.04%)
Feb 14, 2011 4.710 4.870 4.710 4.849 4,900 +0.11(+2.29%)
Feb 11, 2011 4.811 4.811 4.740 4.740 900 -0.04(-0.84%)
Feb 10, 2011 4.780 4.780 4.780 4.780 500 -0.02(-0.32%)
Feb 09, 2011 4.820 4.845 4.790 4.795 5,844 -0.03(-0.62%)
Feb 08, 2011 4.880 4.971 4.790 4.825 6,900 -0.10(-2.12%)
Feb 07, 2011 4.971 4.971 4.930 4.930 3,300 +0.00(+0.00%)
Feb 04, 2011 5.010 5.021 4.930 4.930 5,500 -0.04(-0.90%)
Feb 03, 2011 4.850 4.990 4.850 4.975 6,900 +0.15(+3.09%)
Feb 02, 2011 4.848 4.850 4.826 4.826 3,725 -0.02(-0.42%)
Feb 01, 2011 4.750 4.846 4.723 4.846 13,100 +0.16(+3.44%)
Jan 31, 2011 4.685 4.685 4.685 4.685 1,975 -0.09(-1.91%)
Jan 28, 2011 4.800 4.800 4.705 4.776 1,900 +0.12(+2.49%)
Jan 27, 2011 4.561 4.680 4.530 4.660 40,385 +0.15(+3.23%)
Jan 26, 2011 4.370 4.520 4.370 4.514 4,600 +0.19(+4.30%)
Jan 25, 2011 4.350 4.490 4.320 4.328 11,100 -0.15(-3.43%)
Jan 24, 2011 4.420 4.570 4.380 4.482 21,050 -0.03(-0.73%)
Jan 21, 2011 4.500 4.571 4.500 4.515 1,900 +0.07(+1.68%)
Jan 20, 2011 4.500 4.560 4.310 4.440 30,350 -0.32(-6.72%)
Jan 19, 2011 4.896 4.896 4.760 4.760 7,300 -0.09(-1.86%)
Jan 18, 2011 4.760 4.850 4.760 4.850 10,000 +0.12(+2.54%)
Jan 14, 2011 4.698 4.730 4.698 4.730 198,200 -0.06(-1.25%)
Jan 13, 2011 4.790 4.805 4.735 4.790 259,300 +0.03(+0.63%)
Jan 12, 2011 4.720 4.790 4.710 4.760 332,830 +0.11(+2.35%)
Jan 11, 2011 4.534 4.651 4.534 4.651 105,700 +0.22(+4.98%)
Jan 10, 2011 4.300 4.430 4.260 4.430 10,100 +0.26(+6.24%)
Jan 07, 2011 4.150 4.249 4.140 4.170 61,632 -0.01(-0.24%)
Jan 06, 2011 4.350 4.350 4.140 4.180 30,200 -0.23(-5.21%)
Jan 05, 2011 4.400 4.460 4.350 4.410 7,700 -0.13(-2.87%)
Jan 04, 2011 4.553 4.580 4.400 4.540 107,572 +0.03(+0.67%)
Jan 03, 2011 4.490 4.550 4.490 4.510 5,937 -0.04(-0.81%)
Dec 31, 2010 4.510 4.547 4.500 4.547 13,000 +0.11(+2.40%)
Dec 30, 2010 4.440 4.440 4.440 4.440 500 +0.01(+0.23%)
Dec 29, 2010 4.500 4.500 4.430 4.430 19,453 -0.13(-2.85%)
Dec 28, 2010 4.450 4.580 4.450 4.560 16,450 +0.11(+2.47%)
Dec 27, 2010 4.450 4.450 4.450 4.450 3,600 +0.02(+0.45%)
Dec 23, 2010 4.410 4.430 4.410 4.430 10,500 -0.03(-0.67%)
Dec 22, 2010 4.450 4.460 4.413 4.460 8,400 -0.02(-0.45%)
Dec 21, 2010 4.480 4.480 4.480 4.480 36,500 -0.02(-0.38%)
Dec 20, 2010 4.610 4.610 4.483 4.497 15,450 -0.07(-1.60%)
Dec 17, 2010 4.480 4.701 4.450 4.570 19,440 +0.06(+1.33%)
Dec 16, 2010 4.450 4.510 4.399 4.510 19,200 +0.06(+1.36%)
Dec 15, 2010 4.410 4.449 4.380 4.449 23,185 +0.01(+0.21%)
Dec 14, 2010 4.670 4.680 4.428 4.440 53,000 -0.21(-4.61%)
Dec 13, 2010 4.710 4.782 4.635 4.655 27,766 +0.05(+1.19%)
Dec 10, 2010 4.575 4.620 4.512 4.600 39,375 +0.05(+1.10%)
Dec 09, 2010 4.550 4.560 4.508 4.550 5,280 +0.15(+3.41%)
Dec 08, 2010 4.460 4.460 4.369 4.400 9,200 -0.02(-0.36%)
Dec 07, 2010 4.520 4.600 4.416 4.416 34,600 +0.03(+0.77%)
Dec 06, 2010 4.410 4.420 4.270 4.383 33,025 +0.03(+0.75%)
Dec 03, 2010 4.270 4.386 4.230 4.350 21,800 +0.12(+2.79%)
Dec 02, 2010 4.370 4.412 4.230 4.232 12,800 -0.14(-3.16%)
Dec 01, 2010 4.380 4.380 4.200 4.370 12,900 +0.12(+2.82%)
Nov 30, 2010 4.180 4.250 4.010 4.250 45,445 +0.00(+0.00%)
Nov 29, 2010 4.280 4.310 4.220 4.250 31,325 -0.19(-4.28%)
Nov 26, 2010 4.430 4.442 4.430 4.440 2,450 -0.06(-1.30%)
Nov 24, 2010 4.436 4.498 4.498 4.498 1,700 +0.15(+3.34%)
Nov 23, 2010 4.310 4.370 4.310 4.353 10,720 -0.14(-3.04%)
Nov 22, 2010 4.270 4.490 4.270 4.490 10,520 +0.23(+5.40%)
Nov 19, 2010 4.150 4.260 4.083 4.260 25,185 +0.12(+2.96%)
Nov 18, 2010 4.090 4.170 4.090 4.138 33,300 +0.14(+3.47%)
Nov 17, 2010 3.628 3.999 3.628 3.999 53,350 +0.34(+9.26%)
Nov 16, 2010 3.810 3.810 3.594 3.660 14,393 -0.26(-6.55%)
Nov 15, 2010 3.920 4.019 3.910 3.917 6,000 -0.02(-0.59%)
Nov 12, 2010 3.980 3.981 3.910 3.940 4,945 -0.22(-5.29%)
Nov 11, 2010 4.070 4.193 4.070 4.160 19,200 +0.12(+3.01%)
Nov 10, 2010 3.840 4.038 3.734 4.038 28,150 -0.07(-1.74%)
Nov 09, 2010 4.249 4.300 4.100 4.110 16,400 -0.04(-0.99%)
Nov 08, 2010 4.283 4.290 4.110 4.151 10,150 -0.20(-4.57%)
Nov 05, 2010 3.857 4.410 3.857 4.350 124,300 +0.50(+12.99%)
Nov 04, 2010 3.810 3.850 3.810 3.850 20,000 +0.27(+7.54%)
Nov 03, 2010 3.620 3.710 3.560 3.580 3,400 -0.02(-0.67%)
Nov 02, 2010 3.650 3.700 3.604 3.604 7,773 +0.02(+0.68%)
Nov 01, 2010 3.600 3.630 3.560 3.580 8,120 -0.02(-0.46%)
Oct 29, 2010 3.580 3.597 3.580 3.597 1,100 -0.00(-0.01%)
Oct 28, 2010 3.510 3.597 3.510 3.597 2,500 +0.14(+4.02%)
Oct 27, 2010 3.400 3.510 3.400 3.458 7,600 -0.12(-3.40%)
Oct 25, 2010 3.758 3.758 3.560 3.580 8,400 -0.05(-1.38%)
Oct 22, 2010 3.630 3.630 3.630 3.630 1,700 -0.01(-0.15%)
Oct 21, 2010 3.739 3.739 3.591 3.636 11,300 -0.16(-4.32%)
Oct 20, 2010 3.390 3.860 3.382 3.800 32,950 +0.59(+18.38%)
Oct 19, 2010 3.170 3.250 3.094 3.210 5,605 -0.14(-4.31%)
Oct 18, 2010 3.310 3.360 3.310 3.354 20,300 -0.02(-0.62%)
Oct 15, 2010 3.320 3.380 3.320 3.375 22,140 -0.05(-1.59%)
Oct 14, 2010 3.500 3.510 3.410 3.430 15,500 -0.03(-0.87%)
Oct 13, 2010 3.368 3.503 3.360 3.460 72,075 +0.10(+2.98%)
Oct 12, 2010 3.360 3.360 3.300 3.360 6,501 +0.01(+0.30%)
Oct 11, 2010 3.360 3.360 3.350 3.350 5,200 -0.02(-0.60%)
Oct 08, 2010 3.320 3.370 3.320 3.370 15,500 +0.19(+6.02%)
Oct 07, 2010 3.239 3.239 3.150 3.179 4,227 -0.03(-0.84%)
Oct 06, 2010 3.250 3.250 3.188 3.206 9,267 +0.01(+0.18%)
Oct 05, 2010 3.220 3.230 3.180 3.200 12,800 +0.03(+1.01%)
Oct 04, 2010 3.370 3.370 3.150 3.168 37,798 -0.20(-5.80%)
Oct 01, 2010 3.319 3.400 3.319 3.363 9,500 +0.11(+3.29%)
Sep 30, 2010 3.301 3.440 3.192 3.256 23,300 -0.02(-0.73%)
Sep 29, 2010 3.222 3.310 3.190 3.280 28,800 +0.09(+2.82%)
Sep 28, 2010 3.050 3.190 2.980 3.190 7,152 +0.13(+4.25%)
Sep 27, 2010 3.004 3.080 3.004 3.060 19,100 +0.12(+3.90%)
Sep 24, 2010 2.900 3.000 2.900 2.945 6,750 +0.06(+2.07%)
Sep 23, 2010 2.840 2.909 2.840 2.885 3,194 +0.00(+0.08%)
Sep 22, 2010 2.910 2.910 2.883 2.883 3,833 -0.03(-1.09%)
Sep 21, 2010 3.019 3.019 2.871 2.915 16,200 -0.06(-1.94%)
Sep 20, 2010 2.893 3.030 2.893 2.973 22,550 +0.16(+5.79%)
Sep 17, 2010 2.820 2.845 2.808 2.810 22,350 +0.05(+1.81%)
Sep 15, 2010 2.767 2.802 2.760 2.760 11,800 +0.01(+0.30%)
Sep 14, 2010 2.750 2.791 2.716 2.752 9,000 -0.02(-0.84%)
Sep 13, 2010 2.719 2.775 2.719 2.775 53,960 +0.11(+4.15%)
Sep 10, 2010 2.710 2.710 2.640 2.664 11,863 -0.02(-0.58%)
Sep 09, 2010 2.679 2.685 2.651 2.680 18,600 +0.02(+0.75%)
Sep 08, 2010 2.650 2.660 2.630 2.660 10,000 +0.00(+0.18%)
Sep 07, 2010 2.600 2.655 2.590 2.655 7,400 -0.00(-0.13%)
Sep 03, 2010 2.658 2.700 2.590 2.659 33,700 +0.07(+2.89%)
Sep 02, 2010 2.573 2.600 2.573 2.584 9,300 -0.02(-0.62%)
Sep 01, 2010 2.450 2.602 2.450 2.600 90,832 +0.20(+8.33%)
Aug 31, 2010 2.440 2.440 2.400 2.400 10,311 -0.01(-0.41%)
Aug 30, 2010 2.330 2.410 2.330 2.410 700 +0.08(+3.64%)
Aug 27, 2010 2.332 2.332 2.325 2.325 4,650 +0.01(+0.23%)
Aug 26, 2010 2.320 2.320 2.320 2.320 1,000 +0.00(+0.00%)
Aug 24, 2010 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 23, 2010 2.360 2.360 2.320 2.320 700 -0.01(-0.64%)
Aug 20, 2010 2.355 2.355 2.335 2.335 4,000 -0.02(-0.95%)
Aug 19, 2010 2.363 2.363 2.357 2.357 2,000 -0.03(-1.05%)
Aug 18, 2010 2.325 2.390 2.325 2.382 8,900 +0.11(+4.66%)
Aug 17, 2010 2.288 2.288 2.276 2.276 4,000 +0.09(+4.23%)
Aug 13, 2010 2.184 2.184 2.184 0 -0.07(-3.08%)
Aug 11, 2010 2.253 2.253 2.253 0 -0.10(-4.11%)
Aug 10, 2010 2.358 2.358 2.350 2.350 11,000 -0.06(-2.49%)
Aug 09, 2010 2.367 2.410 2.366 2.410 4,100 +0.07(+2.81%)
Aug 06, 2010 2.510 2.510 2.344 2.344 12,700 -0.16(-6.24%)
Aug 04, 2010 2.500 2.500 2.500 0 +0.10(+4.04%)
Aug 03, 2010 2.403 2.403 2.403 2.403 500 -0.05(-1.92%)
Aug 02, 2010 2.450 2.450 2.400 2.450 5,200 +0.10(+4.11%)
Jul 29, 2010 2.353 2.353 2.353 2.353 0 -0.04(-1.54%)
Jul 28, 2010 2.330 2.390 2.330 2.390 13,450 +0.06(+2.39%)
Jul 27, 2010 2.334 2.334 2.334 2.334 1,000 -0.03(-1.44%)
Jul 26, 2010 2.358 2.380 2.357 2.368 4,198 -0.01(-0.50%)
Jul 23, 2010 2.350 2.380 2.350 2.380 2,250 +0.04(+1.57%)
Jul 22, 2010 2.312 2.343 2.312 2.343 5,500 +0.11(+4.84%)
Jul 21, 2010 2.235 2.235 2.235 2.235 2,000 +0.12(+5.43%)
Jul 19, 2010 2.120 2.120 2.120 0 -0.08(-3.85%)
Jul 15, 2010 2.205 2.205 2.205 0 -0.07(-3.29%)
Jul 14, 2010 2.280 2.280 2.280 2.280 7,830 -0.02(-0.87%)
Jul 13, 2010 2.330 2.342 2.300 2.300 4,900 +0.02(+0.88%)
Jul 12, 2010 2.284 2.284 2.280 2.280 4,500 +0.19(+9.17%)
Jul 08, 2010 2.088 2.088 2.088 0 -0.00(-0.07%)
Jul 07, 2010 2.090 2.090 2.090 2.090 3,000 +0.10(+5.14%)
Jul 06, 2010 2.096 2.096 1.988 1.988 45,500 -0.10(-4.96%)
Jul 02, 2010 2.050 2.092 2.024 2.092 24,483 +0.11(+5.64%)
Jul 01, 2010 1.890 2.020 1.890 1.980 29,800 -0.05(-2.65%)
Jun 30, 2010 2.082 2.091 2.000 2.034 24,300 +0.01(+0.27%)
Jun 29, 2010 2.068 2.089 1.998 2.028 27,000 -0.25(-10.95%)
Jun 25, 2010 2.278 2.278 2.278 2.278 4,500 +0.04(+1.69%)
Jun 24, 2010 2.260 2.270 2.240 2.240 10,100 -0.03(-1.45%)
Jun 23, 2010 2.290 2.290 2.263 2.273 11,800 -0.08(-3.28%)
Jun 22, 2010 2.402 2.402 2.349 2.350 13,000 +0.02(+0.95%)
Jun 21, 2010 2.400 2.400 2.328 2.328 16,160 -0.09(-3.53%)
Jun 18, 2010 2.320 2.465 2.320 2.413 8,600 +0.02(+0.85%)
Jun 17, 2010 2.282 2.393 2.240 2.393 33,075 +0.09(+4.04%)
Jun 16, 2010 2.280 2.300 2.232 2.300 11,883 +0.03(+1.28%)
Jun 15, 2010 2.287 2.297 2.190 2.271 24,900 -0.02(-0.79%)
Jun 14, 2010 2.290 2.310 2.270 2.289 20,350 +0.09(+4.05%)
Jun 11, 2010 2.300 2.300 2.200 2.200 11,200 -0.12(-5.00%)
Jun 10, 2010 2.100 2.316 2.100 2.316 28,552 +0.18(+8.51%)
Jun 09, 2010 2.150 2.166 2.110 2.134 13,610 +0.03(+1.63%)
Jun 08, 2010 2.060 2.100 2.036 2.100 20,165 +0.11(+5.43%)
Jun 07, 2010 1.960 1.998 1.960 1.992 9,322 -0.05(-2.64%)
Jun 04, 2010 2.150 2.150 2.046 2.046 28,700 -0.11(-5.08%)
Jun 03, 2010 2.170 2.170 2.155 2.155 4,200 +0.00(+0.16%)
Jun 02, 2010 2.126 2.154 2.120 2.152 9,500 -0.09(-3.94%)
May 28, 2010 2.240 2.240 2.240 0 -0.04(-1.58%)
May 27, 2010 2.290 2.290 2.275 2.276 10,400 +0.05(+2.44%)
May 26, 2010 2.310 2.328 2.210 2.222 4,100 +0.12(+5.81%)
May 25, 2010 2.030 2.100 2.030 2.100 24,723 -0.06(-2.78%)
May 24, 2010 2.160 2.160 2.160 2.160 100 +0.01(+0.47%)
May 21, 2010 2.103 2.160 2.103 2.150 8,810 +0.13(+6.49%)
May 20, 2010 2.074 2.074 2.000 2.019 19,141 -0.22(-9.87%)
May 19, 2010 2.260 2.293 2.240 2.240 17,781 -0.24(-9.68%)
May 18, 2010 2.440 2.525 2.440 2.480 15,366 +0.08(+3.33%)
May 17, 2010 2.526 2.530 2.400 2.400 9,200 -0.15(-5.88%)
May 14, 2010 2.540 2.550 2.540 2.550 1,170 -0.17(-6.25%)
May 13, 2010 2.700 2.741 2.700 2.720 22,400 -0.02(-0.58%)
May 12, 2010 2.795 2.795 2.730 2.736 35,466 -0.04(-1.58%)
May 11, 2010 2.780 2.780 2.780 2.780 2,024 +0.03(+1.09%)
May 10, 2010 2.740 2.750 2.740 2.750 10,500 +0.15(+5.77%)
May 07, 2010 2.627 2.630 2.580 2.600 5,740 +0.07(+2.95%)
May 06, 2010 2.700 2.700 2.525 2.525 6,100 -0.22(-8.17%)
May 05, 2010 2.721 2.750 2.503 2.750 25,700 -0.01(-0.43%)
May 04, 2010 2.800 2.800 2.720 2.762 23,600 -0.06(-2.28%)
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.