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, 2016 0.5260 0.5260 0.5150 0.5208 16,400 -0.02(-4.46%)
Aug 30, 2016 0.5385 0.5451 0.5385 0.5451 7,500 +0.00(+0.29%)
Aug 29, 2016 0.5619 0.5619 0.5435 0.5435 63,400 -0.04(-7.06%)
Aug 26, 2016 0.6000 0.6000 0.5793 0.5848 11,100 -0.04(-6.06%)
Aug 25, 2016 0.6000 0.6225 0.6000 0.6225 4,901 +0.02(+2.71%)
Aug 24, 2016 0.6400 0.6400 0.6059 0.6061 17,400 -0.06(-9.44%)
Aug 23, 2016 0.6540 0.6693 0.6540 0.6693 13,460 +0.02(+2.50%)
Aug 22, 2016 0.6687 0.6687 0.6530 0.6530 125,367 -0.03(-3.76%)
Aug 18, 2016 0.6785 0.6785 0.6785 0 +0.03(+4.19%)
Aug 17, 2016 0.6650 0.6650 0.6512 0.6512 1,400 -0.01(-1.91%)
Aug 16, 2016 0.6566 0.6639 0.6507 0.6639 9,310 +0.01(+2.14%)
Aug 15, 2016 0.6500 0.6500 0.6500 0.6500 9,100 +0.00(+0.68%)
Aug 12, 2016 0.6650 0.6656 0.6456 0.6456 3,415 -0.02(-3.43%)
Aug 11, 2016 0.6705 0.6705 0.6685 0.6685 275,640 +0.03(+4.16%)
Aug 10, 2016 0.6500 0.6692 0.6418 0.6418 18,861 +0.02(+3.15%)
Aug 09, 2016 0.6222 0.6222 0.6222 0.6222 1,000 +0.00(+0.05%)
Aug 08, 2016 0.6287 0.6287 0.6219 0.6219 12,500 +0.00(+0.23%)
Aug 05, 2016 0.6200 0.6205 0.6200 0.6205 3,250 +0.00(+0.42%)
Aug 04, 2016 0.6412 0.6412 0.6179 0.6179 2,346 -0.03(-4.48%)
Aug 03, 2016 0.6463 0.6476 0.6463 0.6469 7,000 -0.01(-1.13%)
Aug 02, 2016 0.6543 0.6543 0.6543 0.6543 792 -0.03(-3.78%)
Aug 01, 2016 0.6700 0.6800 0.6500 0.6800 28,000 +0.01(+1.99%)
Jul 29, 2016 0.6840 0.6923 0.6550 0.6667 8,850 -0.01(-1.84%)
Jul 28, 2016 0.6700 0.6792 0.6700 0.6792 153,689 +0.01(+1.52%)
Jul 27, 2016 0.6724 0.6724 0.6690 0.6690 4,500 +0.01(+0.83%)
Jul 26, 2016 0.6610 0.6718 0.6610 0.6635 15,000 +0.00(+0.02%)
Jul 25, 2016 0.6711 0.6829 0.6634 0.6634 20,356 -0.02(-2.57%)
Jul 22, 2016 0.6750 0.6822 0.6735 0.6809 17,993 -0.00(-0.60%)
Jul 20, 2016 0.6850 0.6850 0.6850 0 +0.03(+4.28%)
Jul 19, 2016 0.6569 0.6569 0.6569 0.6569 6,000 -0.02(-3.67%)
Jul 18, 2016 0.6731 0.6819 0.6700 0.6819 7,705 -0.02(-2.71%)
Jul 15, 2016 0.7087 0.7087 0.7009 0.7009 49,050 -0.01(-0.88%)
Jul 14, 2016 0.7216 0.7216 0.7071 0.7071 109,000 +0.00(+0.03%)
Jul 13, 2016 0.7150 0.7350 0.6985 0.7069 16,200 -0.00(-0.48%)
Jul 12, 2016 0.6780 0.7190 0.6780 0.7103 13,080 +0.02(+3.26%)
Jul 11, 2016 0.6711 0.6900 0.6600 0.6879 9,056 +0.02(+3.60%)
Jul 08, 2016 0.6761 0.6769 0.6640 0.6640 3,158 +0.02(+3.27%)
Jul 07, 2016 0.7200 0.7200 0.6430 0.6430 8,850 -0.04(-6.53%)
Jul 05, 2016 0.7240 0.7240 0.6800 0.6879 165,532 +0.04(+5.83%)
Jul 01, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.02%)
Jun 30, 2016 0.6200 0.6567 0.6200 0.6567 64,947 +0.03(+5.61%)
Jun 29, 2016 0.6100 0.6218 0.5903 0.6218 13,500 +0.04(+7.41%)
Jun 28, 2016 0.5557 0.5789 0.5557 0.5789 58,500 +0.05(+10.31%)
Jun 27, 2016 0.5200 0.5374 0.5200 0.5248 9,380 -0.00(-0.81%)
Jun 24, 2016 0.5291 0.5291 0.5291 0.5291 2,500 -0.02(-4.49%)
Jun 23, 2016 0.5530 0.5540 0.5500 0.5540 8,768 +0.01(+0.97%)
Jun 22, 2016 0.5400 0.5612 0.5400 0.5487 41,040 +0.03(+5.52%)
Jun 21, 2016 0.5200 0.5200 0.5200 0.5200 9,655 -0.01(-2.48%)
Jun 20, 2016 0.5214 0.5336 0.5214 0.5332 9,422 +0.02(+2.97%)
Jun 17, 2016 0.5178 0.5178 0.5178 0.5178 5,000 -0.00(-0.35%)
Jun 16, 2016 0.5310 0.5310 0.5196 0.5196 203,108 +0.00(+0.52%)
Jun 15, 2016 0.5169 0.5169 0.5169 0.5169 2,000 +0.01(+1.61%)
Jun 14, 2016 0.5200 0.5200 0.5087 0.5087 7,802 -0.02(-4.65%)
Jun 13, 2016 0.5331 0.5335 0.5331 0.5335 5,000 +0.00(+0.43%)
Jun 10, 2016 0.5312 0.5312 0.5312 0.5312 10,040 -0.03(-5.02%)
Jun 09, 2016 0.5607 0.5607 0.5493 0.5593 6,230 -0.01(-2.04%)
Jun 08, 2016 0.5700 0.5776 0.5647 0.5709 25,729 +0.02(+3.10%)
Jun 07, 2016 0.5370 0.5538 0.5370 0.5538 1,100 -0.02(-2.85%)
Jun 06, 2016 0.5391 0.5784 0.5391 0.5700 32,071 +0.06(+12.01%)
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.