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 (%)
Mar 24, 2022 5.860 0 -0.15(-2.53%)
Mar 23, 2022 5.570 6.187 5.570 6.012 40,931 +0.19(+3.30%)
Mar 22, 2022 5.921 5.940 5.806 5.820 39,519 -0.02(-0.34%)
Mar 21, 2022 5.868 5.920 5.750 5.840 29,985 +0.02(+0.34%)
Mar 18, 2022 5.800 5.900 5.750 5.820 42,721 +0.01(+0.17%)
Mar 17, 2022 5.650 5.830 5.650 5.810 29,957 +0.26(+4.68%)
Mar 16, 2022 5.500 5.570 5.468 5.550 47,667 +0.16(+2.97%)
Mar 15, 2022 5.170 5.400 5.100 5.390 33,580 +0.12(+2.28%)
Mar 14, 2022 5.340 5.490 5.220 5.270 22,244 -0.31(-5.56%)
Mar 11, 2022 5.740 5.801 5.575 5.580 32,785 -0.22(-3.79%)
Mar 10, 2022 5.398 5.800 5.398 5.800 32,693 +0.41(+7.55%)
Mar 09, 2022 5.000 5.394 5.000 5.393 24,714 +0.11(+2.00%)
Mar 08, 2022 5.600 5.710 5.124 5.287 127,404 -0.30(-5.42%)
Mar 07, 2022 5.960 6.080 5.590 5.590 84,706 -0.35(-5.89%)
Mar 04, 2022 5.920 6.020 5.610 5.940 80,813 +0.26(+4.58%)
Mar 03, 2022 5.460 5.760 5.420 5.680 51,107 +0.26(+4.80%)
Mar 02, 2022 5.220 5.510 5.220 5.420 20,546 +0.02(+0.37%)
Mar 01, 2022 5.306 5.557 5.270 5.400 48,033 +0.24(+4.65%)
Feb 28, 2022 4.860 5.170 4.840 5.160 163,051 +0.36(+7.50%)
Feb 25, 2022 4.470 4.800 4.635 4.800 13,968 +0.23(+5.01%)
Feb 24, 2022 4.350 4.627 4.350 4.571 95,200 -0.15(-3.15%)
Feb 23, 2022 4.710 4.768 4.660 4.720 14,288 +0.03(+0.65%)
Feb 22, 2022 4.750 4.770 4.670 4.689 17,038 +0.07(+1.55%)
Feb 18, 2022 4.618 0 -0.04(-0.90%)
Feb 17, 2022 4.751 4.780 4.660 4.660 32,314 -0.10(-2.08%)
Feb 16, 2022 4.890 5.029 4.670 4.759 45,290 -0.11(-2.28%)
Feb 15, 2022 5.000 5.000 4.848 4.870 14,530 -0.20(-3.90%)
Feb 14, 2022 4.950 5.090 4.830 5.068 18,394 +0.05(+0.95%)
Feb 11, 2022 4.930 5.120 4.925 5.020 51,129 +0.07(+1.38%)
Feb 10, 2022 4.950 5.180 4.780 4.952 96,121 -0.03(-0.57%)
Feb 09, 2022 4.850 4.990 4.820 4.980 28,545 +0.31(+6.64%)
Feb 08, 2022 4.441 4.670 4.410 4.670 13,186 +0.19(+4.24%)
Feb 07, 2022 4.500 4.650 4.420 4.480 21,754 -0.06(-1.32%)
Feb 04, 2022 4.720 4.720 4.450 4.540 11,407 +0.01(+0.33%)
Feb 03, 2022 4.490 4.540 4.525 7,008 +0.02(+0.44%)
Feb 02, 2022 4.433 4.520 4.402 4.505 18,400 +0.10(+2.27%)
Feb 01, 2022 4.600 4.600 4.304 4.405 13,120 +0.14(+3.16%)
Jan 31, 2022 4.175 4.300 4.140 4.270 15,541 -0.02(-0.38%)
Jan 28, 2022 4.190 4.420 4.190 4.287 67,963 -0.20(-4.53%)
Jan 27, 2022 4.720 4.726 4.437 4.490 37,901 -0.20(-4.32%)
Jan 26, 2022 5.000 5.000 4.650 4.693 24,026 -0.19(-3.83%)
Jan 25, 2022 4.835 4.930 4.680 4.880 42,763 +0.01(+0.20%)
Jan 24, 2022 4.740 4.870 4.530 4.870 116,816 -0.10(-2.01%)
Jan 21, 2022 5.190 5.440 4.940 4.970 40,222 -0.30(-5.69%)
Jan 20, 2022 5.320 5.450 5.180 5.270 64,792 -0.01(-0.19%)
Jan 19, 2022 5.010 5.280 4.810 5.280 110,587 +0.36(+7.32%)
Jan 18, 2022 4.880 5.020 4.590 4.920 20,883 +0.12(+2.42%)
Jan 14, 2022 4.804 0 -0.16(-3.15%)
Jan 13, 2022 5.147 5.147 4.950 4.960 28,090 -0.15(-2.94%)
Jan 12, 2022 5.000 5.280 4.990 5.110 117,423 +0.19(+3.76%)
Jan 11, 2022 4.600 4.925 4.600 4.925 159,034 +0.37(+8.00%)
Jan 10, 2022 4.430 4.560 4.418 4.560 19,989 +0.07(+1.56%)
Jan 07, 2022 4.360 4.490 4.300 4.490 20,188 +0.14(+3.22%)
Jan 06, 2022 4.400 4.450 4.240 4.350 128,472 -0.04(-0.92%)
Jan 05, 2022 4.350 4.562 4.350 4.391 30,206 +0.06(+1.40%)
Jan 04, 2022 4.340 4.475 4.310 4.330 9,987 -0.05(-1.14%)
Jan 03, 2022 4.628 4.628 4.268 4.380 33,737 -0.04(-0.90%)
Dec 31, 2021 4.310 4.460 4.288 4.420 26,182 +0.11(+2.61%)
Dec 30, 2021 4.200 4.370 4.200 4.308 14,315 +0.08(+1.83%)
Dec 29, 2021 4.385 4.385 4.230 4.230 42,806 -0.02(-0.47%)
Dec 28, 2021 4.590 4.590 4.240 4.250 3,703 +0.00(+0.00%)
Dec 27, 2021 4.170 4.250 4.110 4.250 5,842 +0.07(+1.75%)
Dec 23, 2021 4.197 4.250 4.177 4.177 19,002 +0.02(+0.53%)
Dec 22, 2021 4.210 4.210 4.060 4.155 40,780 +0.15(+3.62%)
Dec 21, 2021 3.830 4.050 3.825 4.010 34,081 +0.24(+6.37%)
Dec 20, 2021 3.800 3.860 3.660 3.770 68,833 -0.19(-4.80%)
Dec 17, 2021 4.050 4.050 3.850 3.960 44,272 -0.14(-3.41%)
Dec 16, 2021 4.160 4.200 4.050 4.100 64,545 -0.01(-0.23%)
Dec 15, 2021 3.972 4.113 3.810 4.109 70,210 +0.01(+0.23%)
Dec 14, 2021 4.185 4.215 3.970 4.100 49,245 -0.21(-4.87%)
Dec 13, 2021 4.460 4.460 4.190 4.310 43,534 -0.13(-2.93%)
Dec 10, 2021 4.527 4.550 4.430 4.440 21,341 -0.11(-2.42%)
Dec 09, 2021 4.580 4.580 4.290 4.550 63,113 -0.11(-2.29%)
Dec 08, 2021 4.990 4.990 4.640 4.657 152,051 +0.05(+1.01%)
Dec 07, 2021 4.753 4.851 4.600 4.610 50,265 -0.01(-0.22%)
Dec 06, 2021 4.350 4.680 4.340 4.620 47,122 +0.15(+3.36%)
Dec 03, 2021 4.530 4.764 4.320 4.470 89,299 -0.21(-4.49%)
Dec 02, 2021 4.870 4.870 4.620 4.680 45,209 +0.04(+0.86%)
Dec 01, 2021 5.290 5.290 4.630 4.640 87,904 -0.25(-5.11%)
Nov 30, 2021 5.150 5.150 4.642 4.890 109,884 +0.09(+1.87%)
Nov 29, 2021 4.550 4.810 4.538 4.800 80,785 +0.23(+5.03%)
Nov 26, 2021 4.432 4.590 4.391 4.570 26,952 -0.12(-2.56%)
Nov 24, 2021 4.600 4.690 4.560 4.690 28,814 +0.09(+1.91%)
Nov 23, 2021 4.750 4.810 4.520 4.602 57,899 +0.01(+0.25%)
Nov 22, 2021 4.400 4.650 4.335 4.591 75,346 +0.24(+5.53%)
Nov 19, 2021 4.000 4.460 4.000 4.350 61,623 +0.12(+2.84%)
Nov 18, 2021 4.350 4.230 4.200 4.230 40,214 -0.16(-3.64%)
Nov 17, 2021 4.445 4.532 4.340 4.390 35,424 +0.08(+1.81%)
Nov 16, 2021 4.300 4.312 4.290 4.312 9,341 +0.01(+0.28%)
Nov 15, 2021 4.386 4.411 4.290 4.300 37,176 -0.07(-1.60%)
Nov 12, 2021 4.290 4.370 4.251 4.370 18,403 +0.14(+3.39%)
Nov 11, 2021 4.182 4.300 4.130 4.227 35,933 +0.21(+5.20%)
Nov 10, 2021 4.120 4.018 24,219 -0.04(-1.03%)
Nov 09, 2021 4.000 4.250 4.000 4.060 23,120 -0.17(-3.92%)
Nov 08, 2021 4.056 4.250 3.958 4.226 43,845 +0.19(+4.83%)
Nov 05, 2021 4.080 4.092 4.031 4.031 5,926 -0.02(-0.47%)
Nov 04, 2021 4.060 4.100 3.973 4.050 92,259 +0.03(+0.70%)
Nov 03, 2021 3.950 4.050 3.890 4.022 20,406 -0.03(-0.69%)
Nov 02, 2021 4.070 4.152 3.990 4.050 45,964 -0.12(-2.88%)
Nov 01, 2021 4.209 4.190 4.092 4.170 64,511 -0.02(-0.48%)
Oct 29, 2021 4.180 4.220 4.110 4.190 39,172 -0.06(-1.41%)
Oct 28, 2021 4.158 4.300 4.145 4.250 23,081 +0.00(+0.00%)
Oct 27, 2021 4.390 4.442 4.160 4.250 69,665 -0.20(-4.49%)
Oct 26, 2021 4.470 4.450 59,052 -0.20(-4.30%)
Oct 25, 2021 4.688 4.770 4.602 4.650 36,018 +0.12(+2.66%)
Oct 22, 2021 4.689 4.694 4.500 4.529 55,529 -0.13(-2.80%)
Oct 21, 2021 4.760 4.770 4.570 4.660 44,544 -0.10(-2.10%)
Oct 20, 2021 4.379 4.900 4.379 4.760 87,981 +0.32(+7.21%)
Oct 19, 2021 4.450 4.490 4.420 4.440 33,985 -0.02(-0.45%)
Oct 18, 2021 4.520 4.530 4.428 4.460 31,640 -0.05(-1.11%)
Oct 15, 2021 4.650 4.670 4.490 4.510 46,535 +0.03(+0.67%)
Oct 14, 2021 4.525 4.630 4.434 4.480 53,224 +0.13(+2.99%)
Oct 13, 2021 4.305 4.380 4.200 4.350 57,161 +0.24(+5.84%)
Oct 12, 2021 4.230 4.310 4.100 4.110 27,740 -0.03(-0.73%)
Oct 11, 2021 4.250 4.250 4.140 4.140 15,325 +0.01(+0.24%)
Oct 08, 2021 4.280 4.280 4.058 4.130 10,189 +0.12(+2.99%)
Oct 07, 2021 3.990 4.100 3.990 4.010 33,229 +0.15(+3.89%)
Oct 06, 2021 3.804 3.860 3.690 3.860 50,298 -0.10(-2.48%)
Oct 05, 2021 3.830 3.980 3.830 3.958 24,787 -0.01(-0.32%)
Oct 04, 2021 4.020 4.020 3.900 3.971 22,999 +0.03(+0.78%)
Oct 01, 2021 3.950 3.990 3.880 3.940 9,017 +0.07(+1.81%)
Sep 30, 2021 3.690 3.880 3.690 3.870 18,839 +0.17(+4.59%)
Sep 29, 2021 3.850 3.850 3.676 3.700 25,637 -0.23(-5.85%)
Sep 28, 2021 3.900 3.940 3.870 3.930 42,389 -0.10(-2.48%)
Sep 27, 2021 3.990 4.050 3.980 4.030 13,472 +0.05(+1.26%)
Sep 24, 2021 4.030 4.060 3.972 3.980 17,173 -0.09(-2.21%)
Sep 23, 2021 3.800 4.130 3.800 4.070 31,758 +0.25(+6.54%)
Sep 22, 2021 3.660 3.860 3.660 3.820 22,564 +0.22(+6.11%)
Sep 21, 2021 3.600 3.700 3.560 3.600 57,417 -0.08(-2.17%)
Sep 20, 2021 3.910 3.910 3.600 3.680 65,405 -0.23(-5.88%)
Sep 17, 2021 4.090 4.262 3.890 3.910 82,610 -0.27(-6.46%)
Sep 16, 2021 4.270 4.270 4.128 4.180 78,567 -0.26(-5.86%)
Sep 15, 2021 4.370 4.444 4.340 4.440 24,205 +0.17(+3.98%)
Sep 14, 2021 4.280 4.290 4.211 4.270 14,675 +0.01(+0.23%)
Sep 13, 2021 4.350 4.387 4.160 4.260 31,077 -0.04(-0.94%)
Sep 10, 2021 3.990 4.500 3.990 4.301 33,919 +0.20(+4.89%)
Sep 09, 2021 4.114 4.200 4.100 4.100 7,509 +0.00(+0.00%)
Sep 08, 2021 4.160 4.354 4.100 4.100 53,234 -0.29(-6.61%)
Sep 07, 2021 4.440 4.460 4.360 4.390 22,208 -0.11(-2.44%)
Sep 03, 2021 4.642 4.660 4.485 4.500 11,144 -0.01(-0.23%)
Sep 02, 2021 4.550 4.604 4.460 4.511 23,716 +0.07(+1.59%)
Sep 01, 2021 4.370 4.450 4.210 4.440 59,418 +0.04(+0.91%)
Aug 31, 2021 4.362 4.400 4.251 4.400 29,833 +0.05(+1.15%)
Aug 30, 2021 4.210 4.500 4.210 4.350 16,539 -0.03(-0.68%)
Aug 27, 2021 3.965 4.382 3.965 4.380 14,358 +0.22(+5.29%)
Aug 26, 2021 4.208 4.208 4.140 4.160 31,413 -0.13(-3.03%)
Aug 25, 2021 4.278 4.338 4.050 4.290 49,698 +0.01(+0.24%)
Aug 24, 2021 4.100 4.290 4.100 4.280 36,637 +0.18(+4.34%)
Aug 23, 2021 3.690 4.140 3.690 4.102 54,574 +0.35(+9.39%)
Aug 20, 2021 3.511 3.760 3.511 3.750 36,256 +0.03(+0.81%)
Aug 19, 2021 3.860 3.950 3.670 3.720 73,250 -0.36(-8.82%)
Aug 18, 2021 3.840 4.130 3.840 4.080 42,618 -0.03(-0.73%)
Aug 17, 2021 4.080 4.170 4.030 4.110 116,039 -0.13(-3.12%)
Aug 16, 2021 4.080 4.350 4.080 4.242 23,359 -0.16(-3.59%)
Aug 13, 2021 4.400 4.560 4.380 4.400 30,272 -0.01(-0.22%)
Aug 12, 2021 4.336 4.410 4.310 4.410 10,970 -0.02(-0.48%)
Aug 11, 2021 4.210 4.470 4.210 4.431 25,321 +0.02(+0.48%)
Aug 10, 2021 4.110 4.410 4.110 4.410 27,495 +0.26(+6.21%)
Aug 09, 2021 4.010 4.152 4.010 4.152 19,999 -0.05(-1.14%)
Aug 06, 2021 4.261 4.280 4.200 4.200 12,686 -0.02(-0.47%)
Aug 05, 2021 3.990 4.262 3.990 4.220 18,070 +0.01(+0.24%)
Aug 04, 2021 4.310 4.370 4.210 4.210 17,001 -0.11(-2.55%)
Aug 03, 2021 4.130 4.330 4.130 4.320 47,892 -0.08(-1.82%)
Aug 02, 2021 4.540 4.630 4.340 4.400 10,080 -0.07(-1.51%)
Jul 30, 2021 4.670 4.670 4.370 4.468 38,971 -0.20(-4.34%)
Jul 29, 2021 4.550 4.748 4.550 4.670 13,744 +0.17(+3.78%)
Jul 28, 2021 4.440 4.730 4.440 4.500 43,839 +0.16(+3.69%)
Jul 27, 2021 4.610 4.610 4.140 4.340 17,134 -0.01(-0.23%)
Jul 26, 2021 4.280 4.412 4.260 4.350 35,979 +0.19(+4.57%)
Jul 23, 2021 4.190 4.200 4.110 4.160 11,492 +0.02(+0.48%)
Jul 22, 2021 4.142 4.220 4.090 4.140 14,599 +0.04(+0.98%)
Jul 21, 2021 3.749 4.120 3.749 4.100 21,293 +0.26(+6.65%)
Jul 20, 2021 3.630 3.930 3.630 3.844 62,752 +0.08(+2.17%)
Jul 19, 2021 3.780 3.850 3.658 3.763 103,306 -0.24(-5.95%)
Jul 16, 2021 4.392 4.460 3.979 4.000 106,047 -0.37(-8.46%)
Jul 15, 2021 4.370 4.500 4.350 4.370 17,433 -0.01(-0.22%)
Jul 14, 2021 4.670 4.670 4.300 4.380 25,398 -0.02(-0.46%)
Jul 13, 2021 4.370 4.438 4.370 4.400 12,966 +0.01(+0.23%)
Jul 12, 2021 4.255 4.450 4.250 4.390 31,396 +0.09(+2.09%)
Jul 09, 2021 4.241 4.345 4.030 4.300 29,848 +0.12(+2.87%)
Jul 08, 2021 4.120 4.180 3.960 4.180 30,606 -0.01(-0.24%)
Jul 07, 2021 4.241 4.284 4.140 4.190 45,051 +0.04(+0.96%)
Jul 06, 2021 4.385 4.620 4.050 4.150 37,733 -0.19(-4.44%)
Jul 02, 2021 4.350 4.372 4.191 4.343 19,910 +0.00(+0.07%)
Jul 01, 2021 4.380 4.380 4.210 4.340 10,060 -0.02(-0.34%)
Jun 30, 2021 4.065 4.367 4.065 4.355 26,703 +0.22(+5.19%)
Jun 29, 2021 4.200 4.250 4.140 4.140 9,343 -0.07(-1.73%)
Jun 28, 2021 4.310 4.360 4.211 4.213 47,246 -0.10(-2.25%)
Jun 25, 2021 4.030 4.358 4.030 4.310 97,903 +0.12(+2.86%)
Jun 24, 2021 4.320 4.320 4.010 4.190 42,124 +0.10(+2.44%)
Jun 23, 2021 4.002 4.130 3.940 4.090 82,581 +0.18(+4.60%)
Jun 22, 2021 3.750 3.940 3.662 3.910 81,390 +0.20(+5.36%)
Jun 21, 2021 3.460 3.730 3.460 3.711 156,307 +0.19(+5.43%)
Jun 18, 2021 3.670 3.680 3.500 3.520 168,348 -0.10(-2.79%)
Jun 17, 2021 3.870 3.870 3.585 3.621 220,468 -0.32(-8.10%)
Jun 16, 2021 3.807 4.010 3.807 3.940 107,963 +0.01(+0.24%)
Jun 15, 2021 4.150 4.180 3.800 3.930 289,566 -0.33(-7.75%)
Jun 14, 2021 4.519 4.519 4.230 4.261 117,522 -0.17(-3.83%)
Jun 11, 2021 4.400 4.500 4.360 4.430 78,395 +0.05(+1.08%)
Jun 10, 2021 4.370 4.416 4.320 4.383 34,845 +0.02(+0.52%)
Jun 09, 2021 4.282 4.370 4.150 4.360 60,005 +0.06(+1.40%)
Jun 08, 2021 4.060 4.330 4.060 4.300 53,615 +0.03(+0.61%)
Jun 07, 2021 4.430 4.500 4.250 4.274 78,276 -0.14(-3.10%)
Jun 04, 2021 4.090 4.486 4.090 4.411 50,342 +0.13(+3.06%)
Jun 03, 2021 4.490 4.490 4.151 4.280 60,988 -0.12(-2.73%)
Jun 02, 2021 4.520 4.750 4.300 4.400 64,634 -0.13(-2.87%)
Jun 01, 2021 4.601 4.601 4.500 4.530 97,179 -0.07(-1.52%)
May 28, 2021 4.660 4.690 4.480 4.600 79,435 -0.08(-1.71%)
May 27, 2021 4.550 4.680 4.500 4.680 375,030 +0.21(+4.70%)
May 26, 2021 4.500 4.513 4.312 4.470 43,883 +0.06(+1.36%)
May 25, 2021 4.230 4.606 4.230 4.410 145,635 +0.18(+4.26%)
May 24, 2021 4.450 4.615 4.190 4.230 134,852 -0.22(-4.94%)
May 21, 2021 4.500 4.835 4.423 4.450 122,564 -0.25(-5.33%)
May 20, 2021 4.600 4.820 4.600 4.700 120,848 +0.08(+1.74%)
May 19, 2021 5.100 5.230 4.497 4.620 243,041 -0.63(-12.00%)
May 18, 2021 5.070 5.300 5.070 5.250 65,404 +0.21(+4.17%)
May 17, 2021 5.200 5.200 4.810 5.040 61,849 +0.18(+3.81%)
May 14, 2021 4.605 5.050 4.560 4.855 59,868 +0.03(+0.52%)
May 13, 2021 5.340 5.340 4.790 4.830 234,919 -0.28(-5.49%)
May 12, 2021 5.500 5.550 5.030 5.111 145,245 -0.36(-6.57%)
May 11, 2021 4.660 5.500 4.660 5.470 359,620 +0.30(+5.80%)
May 10, 2021 5.278 5.350 4.990 5.170 179,203 -0.03(-0.58%)
May 07, 2021 4.750 5.320 4.750 5.200 218,429 +0.27(+5.48%)
May 06, 2021 4.750 4.930 4.588 4.930 216,817 +0.30(+6.58%)
May 05, 2021 4.650 4.660 4.440 4.626 114,575 +0.23(+5.29%)
May 04, 2021 4.620 4.620 4.250 4.393 62,043 -0.05(-1.06%)
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.