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, 2018 0.4300 0.4325 0.4275 0.4325 25,000 +0.01(+2.98%)
Dec 28, 2018 0.4060 0.4200 0.4060 0.4200 13,500 +0.03(+7.69%)
Dec 27, 2018 0.3800 0.4000 0.3800 0.3900 156,511 +0.01(+2.63%)
Dec 26, 2018 0.3800 0.3800 0.3800 0.3800 6,141 +0.00(+0.11%)
Dec 24, 2018 0.3796 0.3796 0.3796 0.3796 5,500 +0.00(+1.23%)
Dec 21, 2018 0.3893 0.3893 0.3750 0.3750 6,400 -0.01(-2.01%)
Dec 20, 2018 0.3827 0.3827 0.3827 0.3827 1,560 +0.00(+0.08%)
Dec 19, 2018 0.3800 0.4269 0.3800 0.3824 58,845 +0.02(+4.68%)
Dec 18, 2018 0.3600 0.3699 0.3600 0.3653 33,500 -0.00(-1.27%)
Dec 17, 2018 0.3690 0.3800 0.3620 0.3700 21,833 -0.01(-3.60%)
Dec 14, 2018 0.3800 0.3914 0.3800 0.3838 25,000 -0.00(-0.36%)
Dec 13, 2018 0.4000 0.4000 0.3852 0.3852 45,900 -0.02(-4.30%)
Dec 12, 2018 0.4250 0.4250 0.4025 0.4025 53,020 -0.02(-3.66%)
Dec 11, 2018 0.4000 0.4178 0.4000 0.4178 10,125 -0.02(-3.95%)
Dec 10, 2018 0.4668 0.4668 0.4350 0.4350 42,125 -0.02(-5.13%)
Dec 07, 2018 0.4657 0.4756 0.4585 0.4585 12,000 +0.00(+0.95%)
Dec 06, 2018 0.4639 0.4639 0.4542 0.4542 5,000 -0.01(-1.88%)
Dec 04, 2018 0.4760 0.4760 0.4629 0.4629 4,900 -0.03(-6.97%)
Dec 03, 2018 0.4966 0.5100 0.4966 0.4976 33,000 +0.01(+1.39%)
Nov 30, 2018 0.4908 0.4908 0.4908 0.4908 500 +0.01(+1.38%)
Nov 29, 2018 0.4807 0.4841 0.4807 0.4841 2,500 +0.00(+0.85%)
Nov 28, 2018 0.4873 0.4873 0.4800 0.4800 2,500 +0.01(+2.56%)
Nov 27, 2018 0.4792 0.4792 0.4680 0.4680 3,500 -0.03(-6.96%)
Nov 26, 2018 0.4580 0.5030 0.4457 0.5030 2,960,322 +0.07(+15.79%)
Nov 20, 2018 0.4344 0.4344 0.4344 0 -0.05(-9.80%)
Nov 16, 2018 0.4816 0.4816 0.4816 0 -0.00(-0.60%)
Nov 15, 2018 0.4390 0.4845 0.4390 0.4845 18,500 +0.05(+11.17%)
Nov 14, 2018 0.4222 0.4358 0.4222 0.4358 60,000 +0.02(+5.01%)
Nov 13, 2018 0.4182 0.4182 0.4125 0.4150 6,500 +0.00(+0.41%)
Nov 12, 2018 0.4134 0.4136 0.4133 0.4133 20,000 +0.00(+0.71%)
Nov 09, 2018 0.4104 0.4104 0.4104 0.4104 4,800 +0.00(+0.96%)
Nov 08, 2018 0.4150 0.4150 0.4064 0.4065 7,000 -0.01(-2.05%)
Nov 06, 2018 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Nov 05, 2018 0.4180 0.4180 0.4100 0.4100 5,250 +0.00(+0.24%)
Nov 02, 2018 0.4220 0.4220 0.4090 0.4090 17,500 -0.01(-1.47%)
Nov 01, 2018 0.4100 0.4153 0.4100 0.4151 70,000 +0.02(+3.78%)
Oct 31, 2018 0.3998 0.4133 0.3984 0.4000 98,195 +0.01(+1.50%)
Oct 30, 2018 0.3907 0.3941 0.3725 0.3941 61,625 -0.02(-4.16%)
Oct 29, 2018 0.4470 0.4470 0.4112 0.4112 24,132 -0.01(-2.19%)
Oct 26, 2018 0.4233 0.4321 0.4204 0.4204 37,200 +0.04(+10.54%)
Oct 25, 2018 0.3765 0.3803 0.3765 0.3803 46,700 -0.00(-0.45%)
Oct 24, 2018 0.4300 0.4300 0.3801 0.3820 14,457 -0.04(-9.95%)
Oct 23, 2018 0.4377 0.4377 0.4242 0.4242 5,500 -0.04(-8.77%)
Oct 22, 2018 0.4650 0.4650 0.4650 0.4650 2,000 +0.00(+0.37%)
Oct 19, 2018 0.4680 0.4700 0.4633 0.4633 12,000 -0.00(-0.15%)
Oct 18, 2018 0.4908 0.4908 0.4640 0.4640 29,000 -0.03(-5.36%)
Oct 17, 2018 0.5035 0.5035 0.4903 0.4903 5,040 -0.01(-2.58%)
Oct 12, 2018 0.5033 0.5033 0.5033 0 +0.01(+2.51%)
Oct 11, 2018 0.5400 0.5400 0.4900 0.4910 31,000 -0.06(-11.20%)
Oct 10, 2018 0.5675 0.5700 0.5529 0.5529 13,635 -0.02(-2.90%)
Oct 09, 2018 0.5694 0.5694 0.5694 0.5694 11,500 -0.01(-0.97%)
Oct 05, 2018 0.5750 0.5750 0.5750 0 -0.02(-3.51%)
Oct 04, 2018 0.5959 0.5959 0.5959 0.5959 2,000 -0.02(-3.34%)
Oct 03, 2018 0.6165 0.6165 0.6165 130 +0.00(+0.00%)
Oct 02, 2018 0.6165 0.6165 0.6165 0.6165 1,000 +0.01(+1.93%)
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.