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 (%)
May 30, 2008 4.200 4.272 4.200 4.231 274,700 +0.03(+0.74%)
May 29, 2008 4.200 4.240 4.150 4.200 182,980 -0.07(-1.64%)
May 28, 2008 4.270 4.270 4.120 4.270 60,325 -0.01(-0.15%)
May 27, 2008 4.500 4.339 4.206 4.277 49,500 -0.22(-4.98%)
May 26, 2008 4.500 4.520 4.328 4.500 74,800 +0.00(+0.00%)
May 23, 2008 4.500 4.520 4.328 4.500 74,800 +0.22(+5.08%)
May 22, 2008 4.283 4.283 4.146 4.283 59,600 +0.13(+3.07%)
May 21, 2008 4.155 4.317 4.147 4.155 15,600 -0.09(-2.14%)
May 20, 2008 4.247 4.300 4.165 4.247 493,500 +0.06(+1.43%)
May 19, 2008 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
May 16, 2008 4.187 4.276 4.154 4.187 31,300 +0.08(+1.84%)
May 15, 2008 4.111 4.111 4.000 4.111 119,000 +0.27(+7.06%)
May 14, 2008 3.840 4.062 3.818 3.840 27,200 -0.32(-7.66%)
May 13, 2008 4.159 4.175 4.057 4.159 7,200 -0.01(-0.34%)
May 12, 2008 4.173 4.256 4.120 4.173 29,100 -0.08(-1.97%)
May 09, 2008 3.970 4.281 4.000 4.257 55,000 +0.29(+7.23%)
May 08, 2008 3.970 3.970 3.869 3.970 67,800 +0.02(+0.48%)
May 07, 2008 3.951 3.951 3.809 3.951 120,000 +0.14(+3.74%)
May 06, 2008 3.808 3.809 3.612 3.808 148,520 +0.20(+5.50%)
May 05, 2008 3.610 3.610 3.435 3.610 152,000 +0.19(+5.52%)
May 02, 2008 3.325 3.426 3.348 3.421 30,600 +0.10(+2.90%)
May 01, 2008 3.325 3.353 3.287 3.325 63,500 +0.00(+0.14%)
Apr 30, 2008 3.320 3.365 3.253 3.320 101,900 -0.00(-0.01%)
Apr 29, 2008 3.320 3.495 3.304 3.320 103,700 -0.19(-5.54%)
Apr 28, 2008 3.515 3.554 3.511 3.515 15,200 +0.00(+0.03%)
Apr 25, 2008 3.530 3.540 3.514 3.514 500 -0.02(-0.44%)
Apr 24, 2008 3.530 3.563 3.520 3.530 16,260 -0.02(-0.56%)
Apr 23, 2008 3.550 3.569 3.550 3.550 2,000 -0.08(-2.32%)
Apr 22, 2008 3.634 3.720 3.634 3.634 24,700 -0.09(-2.30%)
Apr 21, 2008 3.720 3.720 3.606 3.720 30,700 +0.02(+0.54%)
Apr 18, 2008 3.700 3.736 3.559 3.700 19,200 -0.00(-0.08%)
Apr 17, 2008 3.703 3.870 3.658 3.703 70,900 -0.12(-3.20%)
Apr 16, 2008 3.825 3.878 3.701 3.825 105,510 +0.23(+6.55%)
Apr 15, 2008 3.591 3.593 3.478 3.591 7,900 +0.02(+0.60%)
Apr 14, 2008 3.434 3.628 3.417 3.569 100,850 +0.14(+3.94%)
Apr 11, 2008 3.536 3.518 3.430 3.434 20,600 -0.10(-2.89%)
Apr 10, 2008 3.536 3.539 3.488 3.536 12,900 +0.05(+1.53%)
Apr 09, 2008 3.483 3.504 3.456 3.483 2,800 +0.03(+0.90%)
Apr 08, 2008 3.414 3.492 3.438 3.452 27,900 +0.04(+1.11%)
Apr 07, 2008 3.414 3.550 3.401 3.414 44,160 -0.02(-0.52%)
Apr 04, 2008 3.432 3.500 3.314 3.432 30,100 +0.10(+3.14%)
Apr 03, 2008 3.327 3.335 3.240 3.327 11,100 +0.07(+2.27%)
Apr 02, 2008 3.061 3.253 3.104 3.253 10,000 +0.19(+6.29%)
Apr 01, 2008 3.116 3.110 3.024 3.061 23,600 -0.05(-1.76%)
Mar 31, 2008 3.116 3.217 3.116 3.116 7,600 -0.10(-3.19%)
Mar 28, 2008 3.280 3.249 3.190 3.219 18,100 -0.06(-1.87%)
Mar 27, 2008 3.247 3.280 3.236 3.280 38,700 +0.03(+1.01%)
Mar 26, 2008 3.335 3.272 3.247 3.247 1,500 +0.12(+3.80%)
Mar 25, 2008 0.3350 3.128 3.128 3.128 9,200 +0.00(+0.00%)
Mar 24, 2008 3.084 3.172 3.047 3.128 25,100 +0.04(+1.43%)
Mar 21, 2008 3.084 3.086 2.912 3.084 14,190 +0.00(+0.00%)
Mar 20, 2008 3.084 3.086 2.912 3.084 14,190 +0.00(+0.10%)
Mar 19, 2008 3.081 3.199 3.070 3.081 21,200 -0.21(-6.50%)
Mar 18, 2008 3.350 3.390 3.283 3.296 60,700 -0.05(-1.62%)
Mar 17, 2008 3.350 3.534 3.300 3.350 60,950 -0.21(-6.00%)
Mar 14, 2008 3.588 3.682 3.560 3.564 30,000 -0.02(-0.66%)
Mar 13, 2008 3.611 3.642 3.532 3.588 92,200 -0.02(-0.65%)
Mar 12, 2008 3.611 3.636 3.550 3.611 61,000 +0.04(+1.09%)
Mar 11, 2008 3.572 3.572 3.526 3.572 43,200 +0.08(+2.35%)
Mar 10, 2008 3.490 3.538 3.455 3.490 23,440 -0.12(-3.21%)
Mar 07, 2008 3.606 3.606 3.535 3.606 21,900 +0.05(+1.32%)
Mar 06, 2008 3.618 3.731 3.537 3.559 45,410 -0.06(-1.63%)
Mar 05, 2008 3.517 3.685 3.518 3.618 28,600 +0.10(+2.87%)
Mar 04, 2008 3.517 3.815 3.501 3.517 48,800 -0.33(-8.68%)
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.