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 (%)
Jun 30, 2015 0.9869 0.9869 0.9750 0.9750 1,296 -0.02(-2.16%)
Jun 29, 2015 1.000 1.000 0.9925 0.9965 18,100 -0.01(-1.07%)
Jun 26, 2015 0.9919 1.007 0.9919 1.007 6,045 +0.01(+0.73%)
Jun 25, 2015 1.000 1.000 1.000 1.000 5,000 -0.03(-2.65%)
Jun 24, 2015 0.9900 1.027 0.9900 1.027 32,450 +0.03(+3.03%)
Jun 22, 2015 0.9970 0.9970 0.9970 1 +0.00(+0.41%)
Jun 19, 2015 1.000 1.006 0.9716 0.9929 3,080 +0.00(+0.19%)
Jun 18, 2015 0.9990 0.9990 0.9790 0.9910 4,200 +0.04(+4.32%)
Jun 17, 2015 0.9598 0.9598 0.9500 0.9500 5,500 -0.01(-1.45%)
Jun 16, 2015 0.9790 0.9790 0.9500 0.9640 58,586 -0.03(-2.88%)
Jun 15, 2015 0.9800 1.002 0.9800 0.9926 64,050 -0.03(-2.71%)
Jun 12, 2015 1.025 1.025 1.020 1.020 5,130 +0.00(+0.02%)
Jun 11, 2015 1.020 1.020 1.020 1.020 170 -0.06(-5.38%)
Jun 10, 2015 1.078 1.078 1.078 1.078 3,000 +0.06(+5.69%)
Jun 09, 2015 1.000 1.030 1.000 1.020 29,000 +0.04(+4.05%)
Jun 08, 2015 0.9950 0.9950 0.9769 0.9803 11,540 -0.02(-2.46%)
Jun 05, 2015 0.9940 1.005 0.9940 1.005 11,156 -0.02(-1.47%)
Jun 04, 2015 1.020 1.020 1.020 1.020 1,000 -0.02(-1.92%)
Jun 03, 2015 1.040 1.040 1.040 1.040 156 +0.05(+5.05%)
Jun 01, 2015 0.9900 0.9900 0.9900 0 +0.02(+1.72%)
May 29, 2015 1.020 1.020 0.9733 0.9733 64,200 -0.07(-6.39%)
May 28, 2015 1.036 1.040 1.032 1.040 8,500 -0.04(-3.37%)
May 27, 2015 1.120 1.120 1.076 1.076 3,100 -0.03(-3.06%)
May 26, 2015 1.110 1.120 1.110 1.110 29,000 -0.01(-0.59%)
May 21, 2015 1.117 1.117 1.117 0 +0.01(+0.59%)
May 20, 2015 1.140 1.156 1.110 1.110 21,400 -0.03(-2.63%)
May 19, 2015 1.198 1.198 1.140 1.140 9,826 -0.10(-8.06%)
May 18, 2015 1.230 1.240 1.230 1.240 8,000 +0.00(+0.00%)
May 14, 2015 1.240 1.240 1.240 0 -0.05(-4.25%)
May 13, 2015 1.344 1.344 1.291 1.295 16,200 +0.04(+3.39%)
May 12, 2015 1.252 1.252 1.252 1.252 2,141 +0.03(+2.50%)
May 11, 2015 1.230 1.230 1.222 1.222 22,600 +0.01(+0.99%)
May 07, 2015 1.210 1.210 1.210 0 -0.15(-10.90%)
May 05, 2015 1.358 1.358 1.358 0 +0.01(+0.59%)
May 04, 2015 1.356 1.370 1.350 1.350 19,950 -0.02(-1.45%)
May 01, 2015 1.385 1.385 1.370 1.370 7,953 +0.01(+0.46%)
Apr 30, 2015 1.380 1.380 1.362 1.364 107,669 +0.00(+0.27%)
Apr 29, 2015 1.297 1.362 1.297 1.360 117,937 +0.06(+4.62%)
Apr 28, 2015 1.260 1.300 1.253 1.300 14,700 +0.07(+5.69%)
Apr 27, 2015 1.201 1.242 1.200 1.230 28,500 +0.08(+6.96%)
Apr 24, 2015 1.140 1.180 1.140 1.150 23,500 +0.06(+5.22%)
Apr 23, 2015 1.046 1.093 1.040 1.093 28,600 +0.04(+3.80%)
Apr 22, 2015 1.060 1.060 1.030 1.053 12,900 -0.01(-1.03%)
Apr 21, 2015 1.082 1.082 1.064 1.064 8,014 -0.05(-4.14%)
Apr 20, 2015 1.105 1.110 1.105 1.110 203,000 +0.04(+4.20%)
Apr 17, 2015 1.110 1.120 1.065 1.065 412,783 -0.07(-6.55%)
Apr 16, 2015 1.097 1.140 1.097 1.140 210,000 +0.04(+4.11%)
Apr 15, 2015 1.060 1.095 1.060 1.095 205,800 +0.02(+1.96%)
Apr 13, 2015 1.074 1.074 1.074 0 +0.00(+0.37%)
Apr 10, 2015 1.050 1.070 1.050 1.070 26,750 +0.01(+1.36%)
Apr 08, 2015 1.056 1.056 1.056 0 +0.01(+0.92%)
Apr 07, 2015 1.036 1.046 1.036 1.046 9,800 +0.03(+3.02%)
Apr 06, 2015 1.009 1.015 1.009 1.015 16,050 +0.04(+4.49%)
Apr 02, 2015 0.9717 0.9717 0.9717 0 -0.01(-1.00%)
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.