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 26, 2013 2.530 2.530 2.530 2.530 0 +0.09(+3.88%)
Sep 25, 2013 2.400 2.436 2.400 2.436 8,200 +0.05(+1.91%)
Sep 24, 2013 2.406 2.406 2.390 2.390 7,100 -0.06(-2.45%)
Sep 23, 2013 2.430 2.450 2.424 2.450 5,823 +0.01(+0.41%)
Sep 20, 2013 2.460 2.460 2.420 2.440 12,308 -0.01(-0.43%)
Sep 19, 2013 2.455 2.480 2.450 2.450 4,700 +0.03(+1.30%)
Sep 18, 2013 2.348 2.419 2.340 2.419 7,616 +0.05(+2.04%)
Sep 17, 2013 2.360 2.371 2.360 2.371 2,500 -0.02(-0.81%)
Sep 16, 2013 2.370 2.410 2.224 2.390 4,300 +0.17(+7.44%)
Sep 13, 2013 2.224 2.224 2.224 2.224 2,349 +0.02(+1.11%)
Sep 12, 2013 2.210 2.210 2.200 2.200 2,200 -0.06(-2.75%)
Sep 11, 2013 2.262 2.262 2.257 2.262 1,000 +0.01(+0.54%)
Sep 10, 2013 2.260 2.260 2.250 2.250 3,167 -0.01(-0.44%)
Sep 09, 2013 2.246 2.260 2.246 2.260 2,700 +0.16(+7.62%)
Sep 06, 2013 2.100 2.100 2.100 2.100 1,500 +0.01(+0.48%)
Sep 05, 2013 2.090 2.090 2.090 2.090 308 +0.00(+0.05%)
Sep 04, 2013 2.116 2.120 2.089 2.089 4,500 -0.01(-0.52%)
Aug 30, 2013 2.100 2.100 2.100 0 -0.02(-0.85%)
Aug 29, 2013 2.118 2.118 2.118 2.118 2,000 +0.00(+0.16%)
Aug 27, 2013 2.115 2.115 2.115 0 -0.08(-3.51%)
Aug 26, 2013 2.220 2.220 2.190 2.192 15,200 -0.02(-0.82%)
Aug 23, 2013 2.210 2.210 2.210 2.210 1,000 +0.04(+1.84%)
Aug 22, 2013 2.143 2.180 2.143 2.170 14,916 +0.07(+3.33%)
Aug 21, 2013 2.129 2.129 2.100 2.100 21,000 -0.07(-3.23%)
Aug 20, 2013 2.158 2.170 2.142 2.170 51,040 -0.03(-1.36%)
Aug 19, 2013 2.217 2.239 2.190 2.200 31,000 +0.02(+0.77%)
Aug 16, 2013 2.220 2.220 2.183 2.183 10,156 -0.01(-0.27%)
Aug 15, 2013 2.129 2.189 2.129 2.189 1,800 +0.04(+1.81%)
Aug 14, 2013 2.140 2.170 2.140 2.150 24,101 +0.12(+5.91%)
Aug 12, 2013 2.030 2.030 2.030 0 +0.03(+1.44%)
Aug 09, 2013 2.001 2.001 2.001 2.001 1,000 +0.03(+1.38%)
Aug 08, 2013 1.970 1.974 1.970 1.974 2,700 +0.10(+5.45%)
Aug 06, 2013 1.872 1.872 1.872 0 -0.09(-4.49%)
Aug 05, 2013 1.960 1.960 1.960 1.960 5,000 +0.05(+2.45%)
Aug 02, 2013 1.922 1.922 1.913 1.913 1,300 -0.02(-0.87%)
Aug 01, 2013 1.930 1.930 1.930 1.930 2,500 +0.04(+2.22%)
Jul 31, 2013 1.888 1.888 1.888 1.888 2,700 -0.07(-3.72%)
Jul 29, 2013 1.961 1.961 1.961 0 +0.03(+1.45%)
Jul 26, 2013 1.900 1.944 1.900 1.933 10,200 -0.05(-2.38%)
Jul 25, 2013 1.980 1.980 1.980 1.980 250 +0.00(+0.00%)
Jul 24, 2013 2.043 2.043 1.980 1.980 8,700 -0.07(-3.41%)
Jul 23, 2013 2.020 2.051 2.020 2.050 3,100 +0.11(+5.41%)
Jul 22, 2013 1.960 1.960 1.945 1.945 3,300 -0.02(-0.79%)
Jul 18, 2013 1.960 1.960 1.960 0 +0.01(+0.53%)
Jul 17, 2013 2.014 2.015 1.950 1.950 2,100 +0.05(+2.63%)
Jul 16, 2013 1.924 1.924 1.900 1.900 1,900 -0.03(-1.45%)
Jul 15, 2013 1.887 1.928 1.887 1.928 6,355 +0.05(+2.69%)
Jul 12, 2013 1.900 1.900 1.860 1.877 1,200 -0.07(-3.72%)
Jul 11, 2013 1.886 1.950 1.886 1.950 4,500 +0.26(+15.19%)
Jul 08, 2013 1.693 1.693 1.693 0 +0.00(+0.08%)
Jul 05, 2013 1.692 1.692 1.692 1.692 100 -0.06(-3.34%)
Jul 03, 2013 1.740 1.750 1.740 1.750 4,000 +0.05(+2.94%)
Jul 02, 2013 1.700 1.700 1.695 1.700 2,250 -0.05(-2.86%)
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.