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 30, 2012 2.950 2.950 2.950 0 +0.05(+1.72%)
Apr 26, 2012 2.900 2.900 2.900 0 +0.15(+5.60%)
Apr 24, 2012 2.746 2.746 2.746 0 -0.08(-2.99%)
Apr 23, 2012 2.890 2.890 2.831 2.831 1,300 -0.05(-1.70%)
Apr 20, 2012 2.863 2.880 2.863 2.880 3,200 -0.07(-2.44%)
Apr 18, 2012 2.952 2.952 2.952 0 -0.08(-2.58%)
Apr 17, 2012 3.020 3.030 3.020 3.030 400 +0.09(+3.06%)
Apr 16, 2012 2.970 2.970 2.940 2.940 400 -0.04(-1.24%)
Apr 13, 2012 3.060 3.060 2.977 2.977 4,000 -0.08(-2.71%)
Apr 12, 2012 3.010 3.160 3.010 3.060 4,800 +0.26(+9.29%)
Apr 11, 2012 2.800 2.800 2.800 2.800 1,000 -0.07(-2.44%)
Apr 10, 2012 2.880 2.990 2.870 2.870 4,835 +0.05(+1.92%)
Apr 09, 2012 2.816 2.816 2.816 2.816 2,000 -0.05(-1.88%)
Apr 05, 2012 2.870 2.870 2.870 2.870 100 -0.03(-1.09%)
Apr 03, 2012 2.902 2.902 2.902 0 +0.00(+0.06%)
Apr 02, 2012 2.900 2.900 2.900 2.900 2,500 +0.06(+2.11%)
Mar 30, 2012 2.790 2.840 2.790 2.840 8,700 +0.10(+3.50%)
Mar 29, 2012 2.760 2.760 2.744 2.744 1,100 -0.05(-1.93%)
Mar 28, 2012 2.829 2.829 2.798 2.798 4,000 -0.10(-3.35%)
Mar 27, 2012 2.934 2.954 2.890 2.895 13,175 -0.04(-1.40%)
Mar 26, 2012 2.963 2.963 2.920 2.936 16,335 -0.01(-0.47%)
Mar 23, 2012 2.902 2.950 2.900 2.950 1,300 +0.05(+1.72%)
Mar 22, 2012 2.830 2.901 2.830 2.900 2,888 -0.01(-0.34%)
Mar 21, 2012 2.910 2.910 2.910 2.910 200 -0.05(-1.62%)
Mar 16, 2012 2.958 2.958 2.958 0 +0.00(+0.13%)
Mar 15, 2012 2.890 2.954 2.890 2.954 5,200 +0.00(+0.14%)
Mar 12, 2012 2.950 2.950 2.950 0 -0.10(-3.41%)
Mar 09, 2012 3.050 3.054 3.040 3.054 5,500 +0.02(+0.64%)
Mar 08, 2012 3.034 3.034 3.034 3.034 32,000 +0.10(+3.57%)
Mar 06, 2012 2.930 2.930 2.930 0 -0.07(-2.33%)
Mar 05, 2012 3.000 3.040 3.000 3.000 14,540 -0.20(-6.33%)
Mar 02, 2012 3.213 3.213 3.175 3.203 1,700 -0.04(-1.27%)
Mar 01, 2012 3.250 3.250 3.242 3.244 4,300 +0.09(+2.72%)
Feb 29, 2012 3.170 3.170 3.110 3.158 4,684 -0.01(-0.38%)
Feb 28, 2012 3.184 3.184 3.170 3.170 16,225 -0.03(-0.94%)
Feb 27, 2012 3.192 3.200 3.192 3.200 600 -0.03(-1.06%)
Feb 24, 2012 3.300 3.300 3.234 3.234 8,700 -0.03(-0.91%)
Feb 23, 2012 3.264 3.264 3.264 3.264 400 -0.12(-3.43%)
Feb 22, 2012 3.363 3.380 3.363 3.380 5,200 +0.16(+4.98%)
Feb 17, 2012 3.220 3.220 3.220 0 +0.04(+1.28%)
Feb 16, 2012 3.100 3.179 3.100 3.179 1,000 +0.02(+0.59%)
Feb 15, 2012 3.147 3.160 3.147 3.160 10,600 +0.09(+2.86%)
Feb 14, 2012 3.250 3.250 3.069 3.072 5,900 -0.20(-6.23%)
Feb 13, 2012 3.251 3.310 3.251 3.276 2,350 +0.03(+0.81%)
Feb 10, 2012 3.200 3.250 3.130 3.250 78,733 -0.12(-3.51%)
Feb 09, 2012 3.478 3.478 3.367 3.368 9,940 -0.01(-0.36%)
Feb 08, 2012 3.475 3.480 3.380 3.380 28,579 +0.05(+1.50%)
Feb 07, 2012 3.340 3.340 3.330 3.330 15,000 -0.14(-4.03%)
Feb 06, 2012 3.470 3.470 3.470 3.470 1,000 -0.03(-0.93%)
Feb 03, 2012 3.502 3.502 3.502 3.502 2,200 +0.03(+0.93%)
Feb 02, 2012 3.510 3.546 3.470 3.470 19,800 -0.01(-0.40%)
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.