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, 2014 2.560 2.590 2.550 2.590 0 -0.02(-0.77%)
Jan 30, 2014 2.640 2.640 2.610 2.610 5,500 -0.13(-4.74%)
Jan 28, 2014 2.740 2.740 2.740 2.740 0 +0.06(+2.22%)
Jan 27, 2014 2.760 2.760 2.650 2.680 5,400 -0.03(-1.09%)
Jan 24, 2014 2.740 2.740 2.620 2.710 0 -0.07(-2.52%)
Jan 23, 2014 2.780 2.790 2.680 2.780 16,019 -0.12(-4.14%)
Jan 22, 2014 2.997 2.997 2.880 2.900 14,100 -0.14(-4.61%)
Jan 21, 2014 3.014 3.050 3.008 3.040 18,450 +0.07(+2.36%)
Jan 17, 2014 2.970 2.970 2.970 0 +0.02(+0.68%)
Jan 16, 2014 2.950 2.950 2.950 2.950 5,037 +0.01(+0.34%)
Jan 15, 2014 2.790 2.940 2.790 2.940 11,933 +0.15(+5.38%)
Jan 14, 2014 2.850 2.850 2.788 2.790 25,456 -0.06(-2.11%)
Jan 13, 2014 2.780 2.864 2.780 2.850 16,650 +0.13(+4.78%)
Jan 10, 2014 2.670 2.730 2.669 2.720 36,839 +0.09(+3.42%)
Jan 09, 2014 2.680 2.680 2.610 2.630 7,850 -0.10(-3.66%)
Jan 08, 2014 2.730 2.738 2.690 2.730 6,973 +0.04(+1.49%)
Jan 07, 2014 2.690 2.690 2.690 2.690 1,025 -0.04(-1.33%)
Jan 06, 2014 2.746 2.747 2.726 2.726 5,000 -0.04(-1.45%)
Jan 03, 2014 2.767 2.767 2.766 2.766 0 -0.06(-2.14%)
Jan 02, 2014 2.830 2.833 2.827 2.827 4,458 +0.05(+1.62%)
Dec 30, 2013 2.782 2.782 2.782 0 +0.03(+1.15%)
Dec 27, 2013 2.740 2.750 2.720 2.750 15,200 +0.09(+3.27%)
Dec 24, 2013 2.663 2.663 2.663 0 +0.01(+0.38%)
Dec 23, 2013 2.650 2.653 2.650 2.653 29,821 -0.03(-1.01%)
Dec 20, 2013 2.700 2.700 2.630 2.680 0 +0.05(+2.04%)
Dec 19, 2013 2.626 2.626 2.626 2.626 400 +0.00(+0.13%)
Dec 18, 2013 2.623 2.623 2.623 2.623 1,000 +0.04(+1.51%)
Dec 17, 2013 2.584 2.584 2.584 2.584 300 -0.11(-4.11%)
Dec 16, 2013 2.662 2.695 2.653 2.695 8,505 +0.03(+1.18%)
Dec 13, 2013 2.663 2.668 2.663 2.663 0 +0.02(+0.89%)
Dec 11, 2013 2.640 2.640 2.640 2.640 0 -0.02(-0.82%)
Dec 10, 2013 2.662 2.662 2.662 2.662 2,000 -0.00(-0.01%)
Dec 06, 2013 2.662 2.662 2.662 0 +0.06(+2.19%)
Dec 05, 2013 2.578 2.605 2.578 2.605 4,500 +0.00(+0.01%)
Dec 04, 2013 2.605 2.605 2.605 2.605 2,700 +0.00(+0.18%)
Dec 03, 2013 2.600 2.600 2.600 2.600 300 +0.15(+6.12%)
Dec 02, 2013 2.532 2.532 2.450 2.450 4,324 -0.13(-4.96%)
Nov 27, 2013 2.578 2.578 2.578 0 -0.06(-2.36%)
Nov 25, 2013 2.640 2.640 2.640 52,413 +0.05(+2.07%)
Nov 21, 2013 2.586 2.586 2.586 2.586 0 +0.05(+2.04%)
Nov 20, 2013 2.546 2.546 2.535 2.535 2,000 +0.02(+0.91%)
Nov 19, 2013 2.600 2.600 2.512 2.512 5,100 -0.13(-4.79%)
Nov 18, 2013 2.638 2.638 2.638 2.638 1,658 -0.01(-0.45%)
Nov 15, 2013 2.640 2.650 2.640 2.650 2,175 +0.07(+2.52%)
Nov 14, 2013 2.590 2.598 2.580 2.585 11,119 +0.02(+0.74%)
Nov 12, 2013 2.566 2.566 2.566 2.566 800 -0.06(-2.44%)
Nov 11, 2013 2.600 2.630 2.600 2.630 961 +0.03(+1.30%)
Nov 08, 2013 2.549 2.601 2.510 2.596 12,163 +0.01(+0.24%)
Nov 06, 2013 2.590 2.590 2.590 0 +0.07(+2.86%)
Nov 05, 2013 2.523 2.523 2.518 2.518 1,300 -0.01(-0.47%)
Nov 04, 2013 2.534 2.534 2.530 2.530 3,200 -0.11(-4.17%)
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.