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 (%)
Aug 31, 2015 0.4640 0.4887 0.4490 0.4887 38,384 +0.01(+1.98%)
Aug 28, 2015 0.4700 0.4792 0.4530 0.4792 122,900 +0.02(+3.39%)
Aug 27, 2015 0.4700 0.4872 0.4563 0.4635 101,070 +0.04(+8.80%)
Aug 26, 2015 0.4689 0.4689 0.4260 0.4260 45,220 -0.05(-10.41%)
Aug 25, 2015 0.4800 0.4950 0.4755 0.4755 27,675 +0.01(+1.13%)
Aug 24, 2015 0.4764 0.5029 0.4600 0.4702 108,200 -0.06(-10.79%)
Aug 21, 2015 0.5295 0.5379 0.5213 0.5271 53,227 -0.01(-2.39%)
Aug 20, 2015 0.5190 0.5530 0.5190 0.5400 2,800 +0.01(+1.54%)
Aug 19, 2015 0.5238 0.5318 0.5060 0.5318 359,400 -0.01(-1.52%)
Aug 18, 2015 0.5671 0.5671 0.5290 0.5400 43,010 -0.03(-4.51%)
Aug 17, 2015 0.5675 0.5675 0.5655 0.5655 1,250 +0.01(+2.45%)
Aug 14, 2015 0.5665 0.5722 0.5520 0.5520 17,185 -0.02(-2.94%)
Aug 13, 2015 0.5964 0.6003 0.5687 0.5687 28,670 -0.04(-5.81%)
Aug 12, 2015 0.6029 0.6126 0.5845 0.6038 41,582 +0.01(+2.34%)
Aug 11, 2015 0.6200 0.6200 0.5732 0.5900 134,950 -0.05(-7.87%)
Aug 10, 2015 0.6141 0.6656 0.6141 0.6404 79,449 +0.00(+0.38%)
Aug 07, 2015 0.6790 0.6945 0.6380 0.6380 17,700 -0.03(-4.78%)
Aug 06, 2015 0.6401 0.6817 0.6401 0.6700 38,491 +0.04(+5.51%)
Aug 05, 2015 0.7080 0.7080 0.6350 0.6350 74,213 -0.07(-9.84%)
Aug 04, 2015 0.6996 0.7043 0.6996 0.7043 3,216 +0.00(+0.61%)
Aug 03, 2015 0.7200 0.7200 0.7000 0.7000 29,340 -0.01(-1.77%)
Jul 31, 2015 0.7126 0.7126 0.7126 0.7126 20,000 -0.00(-0.06%)
Jul 30, 2015 0.7360 0.7360 0.6945 0.7130 25,383 -0.03(-4.26%)
Jul 29, 2015 0.7349 0.7447 0.7319 0.7447 28,500 +0.03(+4.33%)
Jul 28, 2015 0.7099 0.7138 0.7099 0.7138 16,000 +0.01(+1.25%)
Jul 27, 2015 0.7364 0.7400 0.7040 0.7050 31,100 -0.06(-7.24%)
Jul 24, 2015 0.7826 0.7826 0.7584 0.7600 4,500 -0.02(-3.11%)
Jul 23, 2015 0.8055 0.8055 0.7844 0.7844 21,500 -0.03(-3.16%)
Jul 22, 2015 0.8034 0.8100 0.8034 0.8100 21,000 -0.02(-2.21%)
Jul 21, 2015 0.8031 0.8620 0.8031 0.8283 90,450 +0.02(+2.12%)
Jul 20, 2015 0.8450 0.8450 0.7880 0.8111 36,085 -0.05(-5.68%)
Jul 17, 2015 0.8749 0.8750 0.8520 0.8599 12,200 -0.06(-6.49%)
Jul 15, 2015 0.9196 0.9196 0.9196 0 -0.01(-1.12%)
Jul 14, 2015 0.9080 0.9300 0.9020 0.9300 16,156 +0.02(+1.71%)
Jul 13, 2015 0.9362 0.9362 0.9105 0.9144 19,430 +0.02(+2.40%)
Jul 10, 2015 0.9120 0.9120 0.8930 0.8930 1,150 -0.01(-1.54%)
Jul 09, 2015 0.9208 0.9208 0.9070 0.9070 1,750 +0.02(+2.49%)
Jul 08, 2015 0.9561 0.9600 0.8850 0.8850 11,700 -0.07(-7.27%)
Jul 07, 2015 0.9300 0.9544 0.9228 0.9544 34,000 -0.02(-1.57%)
Jul 06, 2015 0.9594 0.9696 0.9427 0.9696 15,550 +0.00(+0.13%)
Jul 02, 2015 0.9683 0.9683 0.9683 0 -0.01(-1.19%)
Jul 01, 2015 1.010 1.010 0.9800 0.9800 22,312 +0.01(+0.51%)
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%)
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.