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 (%)
Jun 30, 2021 4.065 4.367 4.065 4.355 26,703 +0.22(+5.19%)
Jun 29, 2021 4.200 4.250 4.140 4.140 9,343 -0.07(-1.73%)
Jun 28, 2021 4.310 4.360 4.211 4.213 47,246 -0.10(-2.25%)
Jun 25, 2021 4.030 4.358 4.030 4.310 97,903 +0.12(+2.86%)
Jun 24, 2021 4.320 4.320 4.010 4.190 42,124 +0.10(+2.44%)
Jun 23, 2021 4.002 4.130 3.940 4.090 82,581 +0.18(+4.60%)
Jun 22, 2021 3.750 3.940 3.662 3.910 81,390 +0.20(+5.36%)
Jun 21, 2021 3.460 3.730 3.460 3.711 156,307 +0.19(+5.43%)
Jun 18, 2021 3.670 3.680 3.500 3.520 168,348 -0.10(-2.79%)
Jun 17, 2021 3.870 3.870 3.585 3.621 220,468 -0.32(-8.10%)
Jun 16, 2021 3.807 4.010 3.807 3.940 107,963 +0.01(+0.24%)
Jun 15, 2021 4.150 4.180 3.800 3.930 289,566 -0.33(-7.75%)
Jun 14, 2021 4.519 4.519 4.230 4.261 117,522 -0.17(-3.83%)
Jun 11, 2021 4.400 4.500 4.360 4.430 78,395 +0.05(+1.08%)
Jun 10, 2021 4.370 4.416 4.320 4.383 34,845 +0.02(+0.52%)
Jun 09, 2021 4.282 4.370 4.150 4.360 60,005 +0.06(+1.40%)
Jun 08, 2021 4.060 4.330 4.060 4.300 53,615 +0.03(+0.61%)
Jun 07, 2021 4.430 4.500 4.250 4.274 78,276 -0.14(-3.10%)
Jun 04, 2021 4.090 4.486 4.090 4.411 50,342 +0.13(+3.06%)
Jun 03, 2021 4.490 4.490 4.151 4.280 60,988 -0.12(-2.73%)
Jun 02, 2021 4.520 4.750 4.300 4.400 64,634 -0.13(-2.87%)
Jun 01, 2021 4.601 4.601 4.500 4.530 97,179 -0.07(-1.52%)
May 28, 2021 4.660 4.690 4.480 4.600 79,435 -0.08(-1.71%)
May 27, 2021 4.550 4.680 4.500 4.680 375,030 +0.21(+4.70%)
May 26, 2021 4.500 4.513 4.312 4.470 43,883 +0.06(+1.36%)
May 25, 2021 4.230 4.606 4.230 4.410 145,635 +0.18(+4.26%)
May 24, 2021 4.450 4.615 4.190 4.230 134,852 -0.22(-4.94%)
May 21, 2021 4.500 4.835 4.423 4.450 122,564 -0.25(-5.33%)
May 20, 2021 4.600 4.820 4.600 4.700 120,848 +0.08(+1.74%)
May 19, 2021 5.100 5.230 4.497 4.620 243,041 -0.63(-12.00%)
May 18, 2021 5.070 5.300 5.070 5.250 65,404 +0.21(+4.17%)
May 17, 2021 5.200 5.200 4.810 5.040 61,849 +0.18(+3.81%)
May 14, 2021 4.605 5.050 4.560 4.855 59,868 +0.03(+0.52%)
May 13, 2021 5.340 5.340 4.790 4.830 234,919 -0.28(-5.49%)
May 12, 2021 5.500 5.550 5.030 5.111 145,245 -0.36(-6.57%)
May 11, 2021 4.660 5.500 4.660 5.470 359,620 +0.30(+5.80%)
May 10, 2021 5.278 5.350 4.990 5.170 179,203 -0.03(-0.58%)
May 07, 2021 4.750 5.320 4.750 5.200 218,429 +0.27(+5.48%)
May 06, 2021 4.750 4.930 4.588 4.930 216,817 +0.30(+6.58%)
May 05, 2021 4.650 4.660 4.440 4.626 114,575 +0.23(+5.29%)
May 04, 2021 4.620 4.620 4.250 4.393 62,043 -0.05(-1.06%)
May 03, 2021 4.740 4.740 4.285 4.440 135,383 -0.02(-0.52%)
Apr 30, 2021 4.780 4.780 4.450 4.463 64,000 -0.04(-0.82%)
Apr 29, 2021 4.500 4.750 4.352 4.500 129,610 +0.03(+0.67%)
Apr 28, 2021 4.350 4.501 4.210 4.470 1,451,807 +0.35(+8.50%)
Apr 27, 2021 4.590 4.590 4.100 4.120 1,127,853 -0.27(-6.15%)
Apr 26, 2021 4.340 4.447 4.151 4.390 123,075 +0.35(+8.66%)
Apr 23, 2021 3.900 4.110 3.900 4.040 47,300 +0.15(+3.86%)
Apr 22, 2021 3.950 4.160 3.821 3.890 99,167 -0.06(-1.41%)
Apr 21, 2021 3.776 3.946 3.530 3.946 56,994 +0.21(+5.50%)
Apr 20, 2021 4.000 4.000 3.701 3.740 137,090 -0.13(-3.36%)
Apr 19, 2021 3.860 3.940 3.837 3.870 66,122 +0.11(+2.93%)
Apr 16, 2021 3.890 3.890 3.680 3.760 55,800 -0.06(-1.57%)
Apr 15, 2021 3.750 3.880 3.620 3.820 159,170 +0.24(+6.70%)
Apr 14, 2021 3.250 3.648 3.250 3.580 73,983 +0.18(+5.29%)
Apr 13, 2021 3.300 3.410 3.300 3.400 32,450 +0.08(+2.47%)
Apr 12, 2021 3.310 3.500 3.300 3.318 124,091 -0.18(-5.20%)
Apr 09, 2021 3.660 3.660 3.290 3.500 30,400 +0.03(+0.93%)
Apr 08, 2021 3.328 3.490 3.322 3.468 56,799 +0.17(+5.09%)
Apr 07, 2021 3.490 3.490 3.300 3.300 27,347 -0.10(-2.94%)
Apr 06, 2021 3.495 3.530 3.395 3.400 40,937 -0.09(-2.52%)
Apr 05, 2021 3.550 3.550 3.398 3.488 115,597 +0.19(+5.60%)
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.