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 (%)
Jul 31, 2020 0.8013 0.8042 0.7900 0.7960 23,300 +0.01(+1.34%)
Jul 30, 2020 0.7797 0.7900 0.7700 0.7855 29,134 +0.00(+0.06%)
Jul 29, 2020 0.7920 0.7940 0.7850 0.7850 7,671 -0.02(-1.88%)
Jul 28, 2020 0.8190 0.8358 0.8000 0.8000 41,508 -0.02(-1.90%)
Jul 27, 2020 0.8010 0.8155 0.8000 0.8155 11,630 +0.03(+3.23%)
Jul 24, 2020 0.8000 0.8023 0.7790 0.7900 66,800 -0.01(-1.56%)
Jul 23, 2020 0.8399 0.8399 0.7969 0.8025 21,136 -0.03(-3.56%)
Jul 22, 2020 0.8397 0.8524 0.8269 0.8321 59,437 +0.03(+3.35%)
Jul 21, 2020 0.7746 0.8510 0.7746 0.8051 116,142 +0.05(+5.93%)
Jul 20, 2020 0.7200 0.7600 0.7150 0.7600 49,210 +0.03(+4.11%)
Jul 17, 2020 0.7200 0.7300 0.7200 0.7300 32,500 +0.00(+0.00%)
Jul 16, 2020 0.7132 0.7480 0.7132 0.7300 34,565 +0.02(+2.43%)
Jul 15, 2020 0.6948 0.7184 0.6853 0.7127 22,635 +0.09(+15.03%)
Jul 14, 2020 0.7008 0.7008 0.6196 0.6196 125,575 -0.08(-11.49%)
Jul 13, 2020 0.7340 0.7400 0.7000 0.7000 88,371 -0.02(-2.28%)
Jul 10, 2020 0.7086 0.7224 0.7086 0.7163 33,000 +0.00(+0.04%)
Jul 09, 2020 0.6835 0.7643 0.6835 0.7160 61,936 +0.06(+8.48%)
Jul 08, 2020 0.6400 0.6684 0.6400 0.6600 32,050 +0.03(+5.06%)
Jul 07, 2020 0.5996 0.6282 0.5996 0.6282 1,359 +0.01(+1.77%)
Jul 06, 2020 0.6182 0.6240 0.6110 0.6173 93,295 +0.01(+1.20%)
Jul 02, 2020 0.6076 0.6142 0.6076 0.6100 2,400 -0.00(-0.72%)
Jul 01, 2020 0.6144 0.6144 0.6144 1 +0.00(+0.00%)
Jun 30, 2020 0.6137 0.6144 0.6137 0.6144 7,040 +0.00(+0.72%)
Jun 29, 2020 0.5370 0.6100 0.5370 0.6100 16,780 +0.05(+8.81%)
Jun 26, 2020 0.5705 0.5705 0.5587 0.5606 3,300 -0.00(-0.07%)
Jun 25, 2020 0.5579 0.5610 0.5579 0.5610 1,300 -0.03(-4.43%)
Jun 24, 2020 0.6000 0.6000 0.5870 0.5870 7,216 -0.04(-5.79%)
Jun 23, 2020 0.6340 0.6340 0.6100 0.6231 85,177 -0.01(-1.24%)
Jun 22, 2020 0.6200 0.6309 0.6100 0.6309 36,810 +0.03(+5.15%)
Jun 19, 2020 0.5841 0.6000 0.5841 0.6000 44,500 +0.02(+4.15%)
Jun 18, 2020 0.5850 0.5850 0.5761 0.5761 9,846 -0.00(-0.17%)
Jun 17, 2020 0.5771 0.5771 0.5771 0.5771 1,000 +0.01(+2.23%)
Jun 16, 2020 0.5645 0.5645 0.5645 0.5645 130 -0.01(-2.27%)
Jun 15, 2020 0.5683 0.5776 0.5683 0.5776 10,025 +0.04(+7.76%)
Jun 12, 2020 0.5360 0.5360 0.5360 18 +0.00(+0.00%)
Jun 11, 2020 0.5600 0.5600 0.5233 0.5360 83,729 -0.02(-4.29%)
Jun 10, 2020 0.5500 0.5600 0.5484 0.5600 163,500 +0.03(+5.44%)
Jun 09, 2020 0.5171 0.5399 0.5171 0.5311 6,550 -0.03(-4.67%)
Jun 08, 2020 0.5600 0.5600 0.5571 0.5571 34,000 +0.00(+0.76%)
Jun 05, 2020 0.5500 0.5529 0.5312 0.5529 12,900 +0.05(+9.16%)
Jun 04, 2020 0.5105 0.5105 0.5000 0.5065 14,000 -0.00(-0.73%)
Jun 03, 2020 0.5250 0.5300 0.5087 0.5102 174,913 +0.00(+0.20%)
Jun 02, 2020 0.4867 0.5092 0.4863 0.5092 24,500 +0.03(+6.93%)
Jun 01, 2020 0.4736 0.4762 0.4736 0.4762 7,500 -0.01(-2.36%)
May 29, 2020 0.4660 0.5063 0.4611 0.4877 13,400 +0.03(+7.19%)
May 28, 2020 0.4503 0.4550 0.4503 0.4550 2,000 +0.03(+7.46%)
May 27, 2020 0.4213 0.4234 0.4029 0.4234 21,200 +0.01(+2.89%)
May 26, 2020 0.4153 0.4231 0.4115 0.4115 9,435 +0.00(+0.19%)
May 21, 2020 0.4107 0.4107 0.4107 0 +0.01(+2.83%)
May 20, 2020 0.3817 0.3994 0.3786 0.3994 14,000 +0.02(+5.94%)
May 19, 2020 0.3706 0.3770 0.3651 0.3770 15,000 +0.03(+7.10%)
May 18, 2020 0.3500 0.3520 0.3500 0.3520 1,120 -0.01(-2.22%)
May 15, 2020 0.3650 0.3700 0.3579 0.3600 21,200 +0.00(+0.28%)
May 14, 2020 0.3435 0.3590 0.3353 0.3590 17,666 +0.01(+4.00%)
May 13, 2020 0.3679 0.3700 0.3379 0.3452 19,314 -0.02(-6.20%)
May 12, 2020 0.3800 0.3800 0.3680 0.3680 35,928 -0.01(-1.42%)
May 11, 2020 0.3800 0.3800 0.3732 0.3733 2,400 -0.01(-3.04%)
May 08, 2020 0.3800 0.3971 0.3800 0.3850 7,200 +0.01(+2.34%)
May 07, 2020 0.3740 0.3762 0.3740 0.3762 16,008 -0.00(-0.74%)
May 06, 2020 0.3770 0.3790 0.3770 0.3790 1,369 -0.00(-0.68%)
May 05, 2020 0.3742 0.3816 0.3742 0.3816 4,007 +0.02(+4.40%)
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.