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 (%)
Mar 31, 2020 0.3000 0.3208 0.2940 0.3100 16,285 +0.04(+16.98%)
Mar 30, 2020 0.2739 0.2743 0.2650 0.2650 6,645 -0.01(-3.39%)
Mar 27, 2020 0.2800 0.2800 0.2620 0.2743 9,000 -0.02(-7.92%)
Mar 26, 2020 0.3000 0.3109 0.2931 0.2979 37,980 +0.00(+0.34%)
Mar 25, 2020 0.2777 0.2969 0.2777 0.2969 9,910 +0.03(+10.78%)
Mar 24, 2020 0.2751 0.2879 0.2680 0.2680 9,965 +0.03(+12.18%)
Mar 23, 2020 0.2345 0.2389 0.2345 0.2389 36,165 -0.02(-6.28%)
Mar 20, 2020 0.2600 0.2600 0.2500 0.2549 22,200 +0.00(+0.91%)
Mar 19, 2020 0.2400 0.2608 0.2396 0.2526 34,391 +0.01(+5.25%)
Mar 18, 2020 0.2757 0.2757 0.2300 0.2400 35,725 -0.04(-15.79%)
Mar 17, 2020 0.2695 0.2902 0.2695 0.2850 16,835 +0.00(+0.00%)
Mar 16, 2020 0.3084 0.3329 0.2500 0.2850 55,079 -0.07(-20.30%)
Mar 13, 2020 0.3641 0.3641 0.3421 0.3576 55,600 +0.01(+2.17%)
Mar 12, 2020 0.3896 0.3896 0.3500 0.3500 21,270 -0.06(-14.78%)
Mar 11, 2020 0.4113 0.4113 0.4107 0.4107 1,090 -0.02(-5.28%)
Mar 10, 2020 0.4700 0.4700 0.4320 0.4336 100,345 -0.01(-2.54%)
Mar 09, 2020 0.4242 0.5000 0.3995 0.4449 229,950 -0.03(-6.06%)
Mar 06, 2020 0.4789 0.4789 0.4667 0.4736 3,300 -0.01(-1.33%)
Mar 05, 2020 0.4640 0.4878 0.4640 0.4800 19,194 +0.00(+0.27%)
Mar 04, 2020 0.4810 0.4810 0.4674 0.4787 24,652 +0.01(+2.75%)
Mar 03, 2020 0.4881 0.4881 0.4607 0.4659 45,300 -0.01(-2.33%)
Mar 02, 2020 0.4731 0.4905 0.4731 0.4770 21,273 +0.01(+1.49%)
Feb 28, 2020 0.4500 0.4700 0.4464 0.4700 47,100 +0.02(+3.98%)
Feb 27, 2020 0.4528 0.4528 0.4270 0.4520 66,300 -0.02(-3.83%)
Feb 26, 2020 0.4717 0.4717 0.4700 0.4700 697 +0.02(+5.19%)
Feb 25, 2020 0.4740 0.4757 0.4315 0.4468 45,151 -0.02(-5.28%)
Feb 24, 2020 0.4690 0.4967 0.4690 0.4717 76,402 -0.02(-4.75%)
Feb 21, 2020 0.5510 0.5510 0.4952 0.4952 46,400 -0.03(-5.73%)
Feb 20, 2020 0.5400 0.5461 0.5253 0.5253 12,163 -0.01(-1.04%)
Feb 19, 2020 0.5264 0.5308 0.5264 0.5308 56,291 -0.00(-0.04%)
Feb 18, 2020 0.5538 0.5538 0.5310 0.5310 10,009 -0.03(-5.18%)
Feb 14, 2020 0.5537 0.5636 0.5537 0.5600 22,400 -0.01(-0.99%)
Feb 13, 2020 0.5700 0.5700 0.5480 0.5656 4,959 -0.00(-0.67%)
Feb 12, 2020 0.5452 0.5694 0.5452 0.5694 9,829 -0.00(-0.11%)
Feb 11, 2020 0.5685 0.5700 0.5541 0.5700 7,400 +0.02(+3.54%)
Feb 10, 2020 0.5351 0.5505 0.5351 0.5505 22,967 +0.02(+3.83%)
Feb 07, 2020 0.5416 0.5416 0.5302 0.5302 1,700 -0.03(-4.85%)
Feb 06, 2020 0.5592 0.5592 0.5572 0.5572 1,200 +0.00(+0.38%)
Feb 05, 2020 0.5620 0.5750 0.5550 0.5551 31,764 +0.02(+3.08%)
Feb 04, 2020 0.5300 0.5385 0.5294 0.5385 8,825 +0.02(+2.96%)
Feb 03, 2020 0.5411 0.5411 0.5230 0.5230 9,333 -0.02(-3.27%)
Jan 31, 2020 0.5477 0.5477 0.5344 0.5407 19,500 +0.00(+0.13%)
Jan 30, 2020 0.5850 0.6000 0.5327 0.5400 12,801 -0.03(-5.82%)
Jan 29, 2020 0.5563 0.5850 0.5563 0.5734 12,740 +0.01(+2.03%)
Jan 28, 2020 0.5713 0.5869 0.5617 0.5620 14,230 -0.01(-2.46%)
Jan 27, 2020 0.5620 0.5762 0.5181 0.5762 64,850 -0.02(-3.39%)
Jan 24, 2020 0.6190 0.6291 0.5916 0.5964 45,100 -0.03(-4.88%)
Jan 23, 2020 0.6273 0.6273 0.6100 0.6270 27,750 +0.01(+0.97%)
Jan 22, 2020 0.6171 0.6311 0.6171 0.6210 17,550 -0.02(-2.97%)
Jan 21, 2020 0.6767 0.6767 0.6400 0.6400 21,432 -0.03(-3.76%)
Jan 17, 2020 0.6600 0.6850 0.6600 0.6650 26,700 +0.02(+3.26%)
Jan 16, 2020 0.6393 0.6440 0.6381 0.6440 7,530 +0.03(+5.71%)
Jan 15, 2020 0.6092 0.6092 0.6092 0.6092 1,085 -0.01(-2.23%)
Jan 14, 2020 0.6234 0.6234 0.6231 0.6231 1,526 -0.00(-0.14%)
Jan 13, 2020 0.6095 0.6240 0.5892 0.6240 47,666 +0.04(+6.21%)
Jan 10, 2020 0.5900 0.6091 0.5875 0.5875 28,000 -0.02(-3.44%)
Jan 09, 2020 0.6227 0.6227 0.6084 0.6084 57,500 -0.02(-2.67%)
Jan 08, 2020 0.6341 0.6571 0.6251 0.6251 20,578 +0.02(+3.77%)
Jan 07, 2020 0.5944 0.6101 0.5944 0.6024 5,252 +0.02(+3.33%)
Jan 06, 2020 0.5678 0.5888 0.5678 0.5830 4,234 -0.02(-2.83%)
Jan 03, 2020 0.5966 0.6000 0.5966 0.6000 1,800 +0.01(+2.15%)
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.