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 27, 2014 2.370 2.370 2.370 70 +0.05(+2.16%)
Jun 26, 2014 2.330 2.336 2.320 2.320 91,772 -0.01(-0.56%)
Jun 25, 2014 2.400 2.400 2.333 2.333 21,000 -0.15(-5.93%)
Jun 24, 2014 2.480 2.480 2.480 2.480 303 +0.02(+0.94%)
Jun 23, 2014 2.457 2.457 2.457 2.457 1,500 +0.04(+1.47%)
Jun 20, 2014 2.410 2.421 2.410 2.421 55,777 +0.01(+0.47%)
Jun 18, 2014 2.410 2.410 2.410 0 +0.08(+3.43%)
Jun 17, 2014 2.324 2.330 2.324 2.330 51,600 +0.02(+0.82%)
Jun 16, 2014 2.300 2.330 2.300 2.311 3,545 +0.02(+0.81%)
Jun 12, 2014 2.292 2.292 2.292 0 +0.00(+0.20%)
Jun 11, 2014 2.260 2.288 2.260 2.288 74,000 +0.04(+1.68%)
Jun 10, 2014 2.260 2.260 2.250 2.250 600 -0.18(-7.43%)
Jun 06, 2014 2.431 2.431 2.431 2.431 19,800 +0.01(+0.52%)
Jun 05, 2014 2.418 2.418 2.418 2.418 600 +0.12(+5.13%)
Jun 03, 2014 2.300 2.300 2.300 2.300 0 -0.12(-4.77%)
Jun 02, 2014 2.415 2.415 2.415 2.415 200 +0.04(+1.83%)
May 30, 2014 2.424 2.424 2.360 2.372 26,000 -0.03(-1.05%)
May 29, 2014 2.447 2.450 2.390 2.397 8,542 -0.05(-2.24%)
May 28, 2014 2.450 2.452 2.450 2.452 1,950 -0.10(-3.85%)
May 27, 2014 2.550 2.550 2.545 2.550 184,856 +0.02(+0.81%)
May 23, 2014 2.529 2.529 2.529 0 +0.09(+3.66%)
May 22, 2014 2.410 2.440 2.410 2.440 1,100 -0.07(-2.77%)
May 20, 2014 2.510 2.510 2.510 2.510 46,800 -0.03(-1.20%)
May 16, 2014 2.540 2.540 2.540 0 -0.05(-2.04%)
May 15, 2014 2.593 2.593 2.593 2.593 1,000 -0.01(-0.27%)
May 12, 2014 2.600 2.600 2.600 0 +0.08(+3.17%)
May 09, 2014 2.557 2.557 2.520 2.520 10,680 -0.03(-1.26%)
May 05, 2014 2.552 2.552 2.552 0 -0.11(-4.14%)
May 01, 2014 2.662 2.662 2.662 2.662 0 +0.03(+1.27%)
Apr 30, 2014 2.620 2.629 2.620 2.629 943 +0.02(+0.69%)
Apr 28, 2014 2.611 2.611 2.611 0 -0.05(-2.06%)
Apr 25, 2014 2.666 2.666 2.666 2.666 1,000 +0.12(+4.72%)
Apr 23, 2014 2.546 2.546 2.546 2.546 0 +0.03(+1.02%)
Apr 22, 2014 2.529 2.529 2.520 2.520 1,075 -0.05(-1.95%)
Apr 21, 2014 2.580 2.580 2.570 2.570 5,500 -0.02(-0.77%)
Apr 17, 2014 2.590 2.590 2.590 0 +0.02(+0.78%)
Apr 16, 2014 2.570 2.570 2.570 2.570 420 +0.02(+0.78%)
Apr 15, 2014 2.530 2.550 2.530 2.550 380 -0.16(-5.90%)
Apr 14, 2014 2.710 2.710 2.710 2.710 91,074 +0.09(+3.42%)
Apr 11, 2014 2.610 2.620 2.610 2.620 0 -0.11(-4.02%)
Apr 09, 2014 2.730 2.730 2.730 0 +0.02(+0.83%)
Apr 08, 2014 2.708 2.708 2.708 2.708 300 -0.04(-1.47%)
Apr 04, 2014 2.748 2.748 2.748 0 +0.02(+0.66%)
Apr 03, 2014 2.720 2.750 2.720 2.730 2,294 +0.01(+0.37%)
Apr 02, 2014 2.710 2.720 2.710 2.720 7,238 +0.08(+3.03%)
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.