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 (%)
Dec 31, 2007 2.785 2.834 2.746 2.785 3,800 -0.04(-1.51%)
Dec 28, 2007 2.827 2.932 2.821 2.827 104,000 -0.09(-3.20%)
Dec 27, 2007 2.889 2.951 2.847 2.921 47,100 +0.03(+1.09%)
Dec 26, 2007 2.889 2.889 2.889 2.889 0 +0.00(+0.00%)
Dec 24, 2007 2.889 2.906 2.870 2.889 13,400 +0.01(+0.50%)
Dec 21, 2007 2.875 2.875 2.846 2.875 12,000 +0.13(+4.87%)
Dec 20, 2007 2.741 2.770 2.735 2.741 12,300 +0.01(+0.54%)
Dec 19, 2007 2.773 2.727 2.725 2.727 1,000 -0.05(-1.66%)
Dec 18, 2007 2.773 2.773 2.717 2.773 3,100 +0.05(+1.75%)
Dec 17, 2007 2.691 2.781 2.710 2.725 47,300 +0.03(+1.28%)
Dec 14, 2007 2.691 2.756 2.691 2.691 24,500 -0.06(-2.16%)
Dec 13, 2007 2.748 2.750 2.647 2.750 32,000 +0.00(+0.07%)
Dec 12, 2007 2.748 2.748 2.734 2.748 9,700 -0.00(-0.15%)
Dec 11, 2007 2.752 2.752 2.730 2.752 1,100 -0.04(-1.52%)
Dec 10, 2007 2.795 2.812 2.795 2.795 5,700 +0.02(+0.80%)
Dec 07, 2007 2.786 2.772 2.757 2.772 14,000 -0.01(-0.49%)
Dec 06, 2007 2.735 2.786 2.711 2.786 4,000 +0.05(+1.88%)
Dec 05, 2007 2.735 2.787 2.718 2.735 8,200 +0.06(+2.42%)
Dec 04, 2007 2.670 2.730 2.665 2.670 203,400 -0.05(-1.98%)
Dec 03, 2007 2.724 2.724 2.665 2.724 35,350 -0.01(-0.28%)
Nov 30, 2007 2.831 2.841 2.732 2.732 72,100 -0.10(-3.51%)
Nov 29, 2007 2.918 2.848 2.804 2.831 11,400 -0.09(-2.98%)
Nov 28, 2007 2.918 2.918 2.800 2.918 38,779 +0.11(+3.95%)
Nov 27, 2007 2.807 2.807 2.705 2.807 59,700 +0.03(+1.15%)
Nov 26, 2007 2.775 2.791 2.715 2.775 44,700 +0.06(+2.23%)
Nov 23, 2007 2.630 2.728 2.624 2.715 25,300 +0.08(+3.22%)
Nov 21, 2007 2.738 2.710 2.525 2.630 27,050 -0.11(-3.95%)
Nov 20, 2007 2.738 2.807 2.700 2.738 129,300 -0.02(-0.60%)
Nov 19, 2007 2.755 2.878 2.744 2.755 34,629 -0.19(-6.31%)
Nov 16, 2007 2.940 2.940 2.864 2.940 11,500 -0.02(-0.68%)
Nov 15, 2007 2.960 3.112 2.880 2.960 49,100 -0.26(-8.07%)
Nov 14, 2007 3.099 3.248 3.100 3.220 48,000 +0.12(+3.89%)
Nov 13, 2007 2.802 3.099 2.808 3.099 19,900 +0.30(+10.62%)
Nov 12, 2007 2.802 2.890 2.757 2.802 68,435 -0.24(-7.84%)
Nov 09, 2007 3.040 3.130 2.869 3.040 68,100 +0.05(+1.74%)
Nov 08, 2007 2.988 3.230 2.892 2.988 270,100 -0.23(-7.13%)
Nov 07, 2007 3.217 3.350 3.217 3.217 121,200 -0.08(-2.44%)
Nov 06, 2007 3.298 3.350 3.218 3.298 75,900 +0.13(+4.15%)
Nov 05, 2007 3.234 3.343 3.150 3.166 217,200 -0.07(-2.11%)
Nov 02, 2007 3.234 3.333 3.194 3.234 32,400 -0.02(-0.73%)
Nov 01, 2007 3.258 3.333 3.235 3.258 12,200 -0.07(-2.00%)
Oct 31, 2007 3.254 3.325 3.264 3.325 15,500 +0.07(+2.17%)
Oct 30, 2007 3.374 3.335 3.200 3.254 90,800 -0.12(-3.55%)
Oct 29, 2007 3.295 3.386 3.270 3.374 28,000 +0.08(+2.40%)
Oct 26, 2007 3.295 3.382 3.267 3.295 15,500 +0.03(+0.96%)
Oct 25, 2007 3.264 3.264 3.186 3.264 21,400 +0.11(+3.62%)
Oct 24, 2007 3.147 3.207 3.150 3.150 11,300 +0.00(+0.08%)
Oct 23, 2007 3.147 3.225 3.147 3.147 20,200 +0.04(+1.28%)
Oct 19, 2007 3.107 3.214 3.055 3.107 20,700 -0.05(-1.65%)
Oct 18, 2007 3.159 3.235 3.159 3.159 24,300 -0.06(-1.82%)
Oct 17, 2007 3.218 3.379 3.192 3.218 62,100 -0.13(-3.83%)
Oct 16, 2007 3.346 3.400 3.314 3.346 59,700 +0.02(+0.55%)
Oct 15, 2007 3.328 3.388 3.279 3.328 48,700 -0.03(-0.79%)
Oct 12, 2007 3.354 3.354 3.238 3.354 51,100 +0.11(+3.26%)
Oct 11, 2007 3.248 3.332 3.227 3.248 83,300 +0.05(+1.52%)
Oct 10, 2007 3.200 3.231 3.042 3.200 18,200 +0.15(+5.04%)
Oct 09, 2007 3.046 3.073 2.985 3.046 43,800 -0.02(-0.67%)
Oct 08, 2007 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Oct 05, 2007 3.067 3.133 2.990 3.067 386,300 +0.03(+1.10%)
Oct 04, 2007 3.071 3.091 3.001 3.034 44,700 -0.04(-1.21%)
Oct 03, 2007 3.071 3.103 3.010 3.071 75,300 +0.12(+3.92%)
Oct 02, 2007 2.955 3.048 2.940 2.955 85,600 -0.08(-2.72%)
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.