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 (%)
Jan 31, 2013 2.477 2.477 2.477 2.477 4,833 +0.01(+0.27%)
Jan 30, 2013 2.539 2.540 2.470 2.470 7,358 +0.00(+0.04%)
Jan 29, 2013 2.469 2.469 2.469 2.469 400 +0.04(+1.73%)
Jan 28, 2013 2.468 2.474 2.408 2.427 21,700 -0.06(-2.22%)
Jan 25, 2013 2.500 2.500 2.471 2.482 5,206 -0.06(-2.36%)
Jan 24, 2013 2.550 2.560 2.542 2.542 3,510 -0.01(-0.28%)
Jan 23, 2013 2.546 2.549 2.525 2.549 57,755 -0.07(-2.70%)
Jan 22, 2013 2.646 2.650 2.618 2.620 11,900 -0.04(-1.50%)
Jan 18, 2013 2.690 2.695 2.660 2.660 2,200 -0.04(-1.55%)
Jan 17, 2013 2.699 2.704 2.660 2.702 15,700 +0.02(+0.82%)
Jan 16, 2013 2.690 2.720 2.680 2.680 26,600 -0.03(-1.11%)
Jan 15, 2013 2.700 2.720 2.700 2.710 2,180 +0.00(+0.00%)
Jan 14, 2013 2.800 2.800 2.710 2.710 11,800 -0.05(-1.81%)
Jan 12, 2013 2.820 2.820 2.760 2.760 3,190 +0.00(+0.00%)
Jan 11, 2013 2.820 2.820 2.760 2.760 3,190 -0.10(-3.33%)
Jan 10, 2013 2.650 2.855 2.610 2.855 15,900 +0.25(+9.54%)
Jan 09, 2013 2.647 2.647 2.606 2.606 2,500 -0.01(-0.33%)
Jan 08, 2013 2.559 2.615 2.550 2.615 6,095 +0.04(+1.59%)
Jan 07, 2013 2.574 2.574 2.574 2.574 1,000 +0.02(+0.95%)
Jan 02, 2013 2.550 2.550 2.550 2.550 0 +0.14(+5.99%)
Dec 31, 2012 2.410 2.411 2.390 2.406 8,300 +0.07(+2.86%)
Dec 28, 2012 2.340 2.340 2.330 2.339 10,200 +0.04(+1.70%)
Dec 27, 2012 2.285 2.300 2.285 2.300 41,350 -0.02(-0.65%)
Dec 21, 2012 2.315 2.315 2.315 0 +0.00(+0.22%)
Dec 20, 2012 2.370 2.370 2.310 2.310 5,000 -0.19(-7.41%)
Dec 19, 2012 2.495 2.508 2.487 2.495 122,000 +0.02(+0.77%)
Dec 18, 2012 2.510 2.510 2.476 2.476 72,000 -0.04(-1.47%)
Dec 17, 2012 2.520 2.520 2.513 2.513 51,000 +0.01(+0.52%)
Dec 14, 2012 2.451 2.504 2.451 2.500 62,600 +0.03(+1.21%)
Dec 13, 2012 2.441 2.470 2.440 2.470 3,800 -0.04(-1.44%)
Dec 12, 2012 2.500 2.506 2.500 2.506 52,700 +0.02(+0.96%)
Dec 11, 2012 2.498 2.503 2.482 2.482 69,925 -0.05(-2.01%)
Dec 10, 2012 2.390 2.533 2.390 2.533 5,600 +0.17(+7.42%)
Dec 07, 2012 2.358 2.358 2.358 2.358 2,000 +0.04(+1.95%)
Dec 06, 2012 2.313 2.313 2.313 2.313 5,300 +0.06(+2.85%)
Dec 05, 2012 2.265 2.270 2.249 2.249 4,000 -0.07(-3.06%)
Dec 04, 2012 2.256 2.330 2.256 2.320 11,400 +0.05(+2.20%)
Nov 30, 2012 2.320 2.320 2.266 2.270 7,664 -0.05(-2.16%)
Nov 29, 2012 2.430 2.430 2.317 2.320 4,600 +0.02(+0.71%)
Nov 28, 2012 2.304 2.304 2.304 2.304 1,000 +0.00(+0.03%)
Nov 27, 2012 2.318 2.318 2.303 2.303 6,100 -0.04(-1.74%)
Nov 26, 2012 2.344 2.344 2.344 2.344 2,000 +0.07(+3.26%)
Nov 21, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Nov 19, 2012 2.230 2.230 2.230 0 +0.09(+4.21%)
Nov 16, 2012 2.160 2.160 2.115 2.140 375,800 -0.00(-0.05%)
Nov 15, 2012 2.190 2.191 2.115 2.141 245,100 -0.05(-2.48%)
Nov 14, 2012 2.228 2.228 2.185 2.196 63,100 -0.10(-4.34%)
Nov 13, 2012 2.360 2.360 2.295 2.295 41,400 -0.12(-5.17%)
Nov 12, 2012 2.440 2.440 2.420 2.420 500 -0.01(-0.41%)
Nov 09, 2012 2.442 2.453 2.430 2.430 181,800 -0.02(-0.86%)
Nov 08, 2012 2.500 2.510 2.451 2.451 81,518 -0.10(-3.80%)
Nov 07, 2012 2.522 2.548 2.522 2.548 10,400 -0.05(-2.04%)
Nov 06, 2012 2.610 2.631 2.601 2.601 22,900 +0.07(+2.81%)
Nov 04, 2012 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Nov 02, 2012 2.509 2.531 2.509 2.530 1,720 +0.01(+0.32%)
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.