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 (%)
Apr 30, 2009 1.669 1.669 1.669 1.669 1,000 +0.09(+5.92%)
Apr 29, 2009 1.546 1.608 1.546 1.576 5,900 +0.06(+3.66%)
Apr 28, 2009 1.494 1.520 1.494 1.520 10,200 -0.01(-0.82%)
Apr 27, 2009 1.573 1.573 1.500 1.533 8,100 -0.05(-3.31%)
Apr 24, 2009 1.575 1.617 1.540 1.585 19,725 +0.08(+5.16%)
Apr 23, 2009 1.540 1.540 1.507 1.507 8,700 +0.01(+0.80%)
Apr 22, 2009 1.490 1.500 1.480 1.495 42,600 +0.10(+6.96%)
Apr 21, 2009 1.331 1.409 1.331 1.398 12,058 +0.04(+2.79%)
Apr 20, 2009 1.466 1.470 1.343 1.360 29,253 -0.13(-8.88%)
Apr 17, 2009 1.510 1.536 1.462 1.493 28,700 -0.02(-1.15%)
Apr 16, 2009 1.591 1.591 1.508 1.510 17,014 -0.20(-11.54%)
Apr 15, 2009 1.653 1.720 1.618 1.707 31,170 +0.07(+3.96%)
Apr 14, 2009 1.680 1.680 1.625 1.642 15,400 -0.09(-5.09%)
Apr 13, 2009 1.672 1.740 1.672 1.730 50,850 +0.09(+5.59%)
Apr 09, 2009 1.630 1.674 1.624 1.638 2,700 +0.06(+3.70%)
Apr 08, 2009 1.606 1.606 1.580 1.580 7,500 -0.04(-2.46%)
Apr 07, 2009 1.553 1.659 1.553 1.620 14,026 +0.04(+2.85%)
Apr 06, 2009 1.459 1.575 1.459 1.575 8,666 +0.03(+2.01%)
Apr 03, 2009 1.534 1.570 1.490 1.544 28,459 -0.01(-0.80%)
Apr 02, 2009 1.449 1.600 1.449 1.556 77,845 +0.13(+9.20%)
Apr 01, 2009 1.339 1.430 1.339 1.425 40,067 +0.10(+7.30%)
Mar 31, 2009 1.385 1.387 1.313 1.328 32,300 +0.06(+4.77%)
Mar 30, 2009 1.268 1.268 1.268 1.268 3,000 -0.11(-7.76%)
Mar 26, 2009 1.333 1.375 1.333 1.375 6,500 +0.10(+7.97%)
Mar 25, 2009 1.236 1.300 1.236 1.273 20,000 +0.04(+3.50%)
Mar 24, 2009 1.258 1.258 1.218 1.230 23,300 -0.03(-2.38%)
Mar 23, 2009 1.254 1.272 1.254 1.260 14,250 +0.06(+5.09%)
Mar 20, 2009 1.220 1.220 1.199 1.199 2,500 -0.04(-3.35%)
Mar 19, 2009 1.210 1.266 1.210 1.240 39,700 +0.12(+10.61%)
Mar 18, 2009 1.121 1.121 1.121 1.121 500 -0.05(-4.00%)
Mar 17, 2009 1.168 1.168 1.168 1.168 4,000 -0.02(-1.92%)
Mar 16, 2009 1.120 1.191 1.115 1.191 31,200 +0.11(+10.21%)
Mar 13, 2009 1.110 1.134 1.081 1.081 16,300 -0.05(-4.18%)
Mar 12, 2009 1.070 1.130 1.070 1.128 30,200 +0.09(+8.77%)
Mar 11, 2009 1.057 1.057 1.030 1.037 17,500 +0.01(+1.25%)
Mar 10, 2009 1.032 1.032 1.024 1.024 2,500 +0.07(+7.70%)
Mar 09, 2009 0.9500 0.9510 0.9500 0.9510 8,200 +0.00(+0.05%)
Mar 06, 2009 0.9450 0.9505 0.9450 0.9505 26,000 +0.01(+1.12%)
Mar 05, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 04, 2009 0.9687 0.9687 0.9324 0.9400 16,400 +0.09(+10.59%)
Mar 02, 2009 0.8500 0.8500 0.8500 0.8500 3,915 -0.09(-9.53%)
Feb 27, 2009 0.9500 0.9500 0.9395 0.9395 1,339 -0.04(-3.74%)
Feb 26, 2009 0.9032 0.9760 0.9032 0.9760 9,200 +0.07(+7.96%)
Feb 25, 2009 0.9040 0.9040 0.9040 0.9040 3,900 -0.02(-2.48%)
Feb 24, 2009 0.9460 0.9460 0.8950 0.9270 8,200 -0.10(-9.50%)
Feb 23, 2009 1.052 1.052 1.024 1.024 1,800 -0.00(-0.31%)
Feb 20, 2009 1.040 1.048 1.010 1.028 32,700 -0.02(-2.14%)
Feb 19, 2009 1.023 1.050 1.022 1.050 29,100 +0.05(+5.00%)
Feb 18, 2009 0.9780 1.015 0.9780 1.000 27,400 +0.01(+0.87%)
Feb 17, 2009 1.018 1.019 0.9910 0.9914 28,000 -0.07(-6.95%)
Feb 13, 2009 1.058 1.065 1.058 1.065 4,000 +0.02(+1.77%)
Feb 12, 2009 1.047 1.047 1.047 1.047 4,000 -0.05(-4.83%)
Feb 11, 2009 1.060 1.100 1.038 1.100 23,000 +0.02(+1.85%)
Feb 10, 2009 1.099 1.099 1.030 1.080 23,700 -0.02(-1.94%)
Feb 09, 2009 1.148 1.148 1.082 1.101 10,042 +0.05(+4.50%)
Feb 06, 2009 1.016 1.054 1.013 1.054 19,430 +0.04(+4.24%)
Feb 05, 2009 0.9550 1.011 0.9300 1.011 9,752 +0.07(+7.43%)
Feb 04, 2009 0.9520 0.9520 0.9412 0.9412 3,700 +0.04(+4.42%)
Feb 03, 2009 0.8665 0.9050 0.8500 0.9014 8,400 +0.06(+7.31%)
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.