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 (%)
Sep 30, 2009 2.780 2.780 2.660 2.720 20,351 -0.02(-0.73%)
Sep 29, 2009 2.775 2.800 2.705 2.740 29,845 -0.08(-2.96%)
Sep 28, 2009 2.765 2.871 2.765 2.824 4,798 +0.00(+0.13%)
Sep 25, 2009 2.711 2.826 2.711 2.820 13,200 +0.05(+1.81%)
Sep 24, 2009 2.773 2.773 2.700 2.770 13,901 -0.11(-3.82%)
Sep 23, 2009 2.960 2.960 2.859 2.880 24,250 -0.12(-4.00%)
Sep 22, 2009 2.759 3.059 2.750 3.000 141,100 +0.34(+12.78%)
Sep 21, 2009 2.700 2.700 2.660 2.660 5,500 -0.05(-1.96%)
Sep 18, 2009 2.720 2.720 2.713 2.713 15,100 -0.01(-0.25%)
Sep 17, 2009 2.875 2.875 2.720 2.720 64,812 -0.16(-5.46%)
Sep 16, 2009 2.949 2.950 2.877 2.877 37,032 +0.01(+0.25%)
Sep 15, 2009 2.730 2.880 2.730 2.870 26,875 +0.14(+5.04%)
Sep 14, 2009 2.690 2.740 2.670 2.732 94,438 -0.02(-0.64%)
Sep 11, 2009 2.890 2.900 2.750 2.750 33,650 -0.11(-3.75%)
Sep 10, 2009 2.800 2.857 2.763 2.857 10,600 +0.04(+1.32%)
Sep 09, 2009 2.870 2.898 2.820 2.820 4,266 -0.04(-1.28%)
Sep 08, 2009 2.932 2.990 2.857 2.857 54,660 +0.16(+5.80%)
Sep 04, 2009 2.758 2.758 2.700 2.700 11,200 -0.08(-2.93%)
Sep 03, 2009 2.620 2.790 2.620 2.782 22,750 +0.19(+7.40%)
Sep 02, 2009 2.520 2.590 2.520 2.590 4,480 +0.06(+2.25%)
Sep 01, 2009 2.549 2.568 2.533 2.533 24,200 +0.02(+0.87%)
Aug 31, 2009 2.490 2.530 2.472 2.511 8,156 -0.09(-3.33%)
Aug 28, 2009 2.534 2.600 2.534 2.598 19,371 +0.13(+5.17%)
Aug 27, 2009 2.500 2.500 2.400 2.470 24,600 -0.08(-3.14%)
Aug 26, 2009 2.550 2.550 2.550 2.550 700 -0.02(-0.78%)
Aug 25, 2009 2.770 2.770 2.570 2.570 438,134 -0.20(-7.22%)
Aug 24, 2009 2.730 2.813 2.730 2.770 28,100 +0.04(+1.63%)
Aug 21, 2009 2.799 2.799 2.710 2.726 26,100 +0.03(+0.94%)
Aug 20, 2009 2.650 2.706 2.650 2.700 4,900 +0.05(+1.74%)
Aug 19, 2009 2.644 2.663 2.643 2.654 13,700 -0.03(-0.97%)
Aug 18, 2009 2.550 2.704 2.550 2.680 13,000 +0.19(+7.63%)
Aug 17, 2009 2.500 2.600 2.430 2.490 12,450 -0.23(-8.43%)
Aug 14, 2009 2.896 2.896 2.672 2.719 25,478 -0.13(-4.70%)
Aug 13, 2009 2.760 2.872 2.760 2.853 15,240 +0.14(+5.30%)
Aug 12, 2009 2.674 2.710 2.666 2.710 3,700 +0.08(+2.85%)
Aug 11, 2009 2.630 2.635 2.620 2.635 8,800 -0.02(-0.57%)
Aug 10, 2009 2.766 2.766 2.606 2.650 15,100 -0.10(-3.58%)
Aug 07, 2009 2.834 2.834 2.718 2.748 42,067 -0.09(-3.09%)
Aug 06, 2009 2.850 2.895 2.836 2.836 10,800 -0.03(-1.18%)
Aug 05, 2009 2.816 2.870 2.816 2.870 19,700 +0.05(+1.77%)
Aug 04, 2009 2.830 2.860 2.812 2.820 11,512 +0.12(+4.44%)
Aug 03, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.59%)
Jul 31, 2009 2.700 2.828 2.700 2.800 55,998 +0.12(+4.50%)
Jul 30, 2009 2.692 2.730 2.678 2.680 49,300 +0.12(+4.62%)
Jul 29, 2009 2.678 2.690 2.510 2.562 29,700 -0.19(-6.85%)
Jul 28, 2009 2.727 2.760 2.700 2.750 18,375 -0.05(-1.89%)
Jul 27, 2009 2.780 2.803 2.780 2.803 13,769 +0.07(+2.38%)
Jul 24, 2009 2.790 2.790 2.738 2.738 2,600 -0.03(-1.17%)
Jul 23, 2009 2.743 2.800 2.740 2.770 6,500 +0.06(+2.13%)
Jul 22, 2009 2.600 2.712 2.600 2.712 15,700 +0.14(+5.34%)
Jul 21, 2009 2.720 2.720 2.558 2.575 38,281 -0.14(-5.01%)
Jul 20, 2009 2.814 2.815 2.708 2.711 60,006 -0.01(-0.35%)
Jul 17, 2009 2.540 2.743 2.540 2.720 51,625 +0.17(+6.86%)
Jul 16, 2009 2.531 2.546 2.490 2.546 12,578 -0.03(-1.09%)
Jul 15, 2009 2.660 2.660 2.500 2.574 10,800 +0.00(+0.05%)
Jul 14, 2009 2.220 2.610 2.220 2.572 54,275 +0.41(+19.08%)
Jul 13, 2009 2.132 2.160 2.108 2.160 16,328 +0.01(+0.47%)
Jul 10, 2009 2.070 2.150 2.070 2.150 47,550 +0.06(+2.71%)
Jul 09, 2009 2.034 2.150 2.034 2.093 35,695 +0.17(+9.03%)
Jul 08, 2009 2.064 2.064 1.880 1.920 76,235 -0.21(-9.77%)
Jul 07, 2009 2.127 2.150 2.087 2.128 17,526 -0.02(-1.00%)
Jul 06, 2009 2.150 2.180 2.130 2.150 21,895 -0.06(-2.72%)
Jul 02, 2009 2.176 2.210 2.176 2.210 5,100 -0.02(-0.91%)
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.