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 (%)
Jun 30, 2006 1.603 1.714 1.405 1.603 25,350 +0.25(+18.30%)
Jun 29, 2006 1.355 1.355 1.355 1.355 0 +0.10(+7.96%)
Jun 28, 2006 1.255 1.260 1.255 1.255 12,600 +0.01(+0.41%)
Jun 27, 2006 1.250 1.320 1.250 1.250 10,100 -0.12(-8.76%)
Jun 23, 2006 1.370 1.370 1.359 1.370 6,700 +0.11(+8.78%)
Jun 22, 2006 1.259 1.290 1.250 1.259 8,563 +0.01(+0.75%)
Jun 21, 2006 1.250 1.270 1.250 1.250 20,100 +0.00(+0.32%)
Jun 20, 2006 1.246 1.285 1.246 1.246 105,000 -0.03(-2.66%)
Jun 19, 2006 1.280 1.350 1.280 1.280 8,000 -0.07(-5.19%)
Jun 16, 2006 1.350 1.352 1.276 1.350 7,380 -0.00(-0.37%)
Jun 15, 2006 1.355 1.365 1.350 1.355 17,200 +0.18(+15.22%)
Jun 14, 2006 1.176 1.260 1.176 1.176 37,200 +0.09(+8.22%)
Jun 13, 2006 1.087 1.268 1.087 1.087 85,500 -0.23(-17.71%)
Jun 12, 2006 1.321 1.425 1.321 1.321 9,500 -0.05(-3.33%)
Jun 09, 2006 1.366 1.410 1.345 1.366 14,700 -0.00(-0.29%)
Jun 08, 2006 1.370 1.392 1.299 1.370 16,950 -0.06(-4.20%)
Jun 07, 2006 1.430 1.465 1.345 1.430 61,200 -0.03(-1.73%)
Jun 06, 2006 1.455 1.600 1.448 1.455 87,600 -0.14(-9.05%)
Jun 05, 2006 1.600 1.691 1.560 1.600 42,700 -0.09(-5.38%)
Jun 02, 2006 1.691 1.691 1.581 1.691 42,500 +0.09(+5.68%)
Jun 01, 2006 1.600 1.670 1.552 1.600 43,500 -0.05(-3.32%)
May 31, 2006 1.655 1.669 1.579 1.655 13,000 -0.02(-1.19%)
May 30, 2006 1.675 1.756 1.659 1.675 59,000 +0.04(+2.22%)
May 26, 2006 1.639 1.682 1.560 1.639 14,500 +0.11(+7.13%)
May 25, 2006 1.530 1.539 1.490 1.530 29,050 +0.18(+13.30%)
May 24, 2006 1.350 1.390 1.300 1.350 37,500 -0.09(-5.98%)
May 23, 2006 1.436 1.566 1.390 1.436 62,600 +0.10(+7.55%)
May 22, 2006 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
May 19, 2006 1.335 1.345 1.228 1.335 48,500 +0.08(+6.80%)
May 18, 2006 1.250 1.420 1.250 1.250 105,500 -0.14(-10.07%)
May 17, 2006 1.400 1.548 1.355 1.390 36,184 -0.01(-0.71%)
May 16, 2006 1.400 1.450 1.360 1.400 7,200 -0.05(-3.45%)
May 15, 2006 1.450 1.618 1.420 1.450 13,200 -0.19(-11.31%)
May 12, 2006 1.635 1.704 1.600 1.635 55,625 -0.07(-4.39%)
May 11, 2006 1.710 1.760 1.661 1.710 78,100 -0.04(-2.56%)
May 10, 2006 1.755 1.775 1.735 1.755 23,700 +0.00(+0.29%)
May 09, 2006 1.750 1.750 1.636 1.750 45,600 +0.12(+7.36%)
May 08, 2006 1.630 1.654 1.570 1.630 58,000 -0.01(-0.49%)
May 05, 2006 1.638 1.740 1.574 1.638 134,545 -0.09(-5.10%)
May 04, 2006 1.726 1.817 1.726 1.726 14,412 -0.04(-2.49%)
May 03, 2006 1.770 2.003 1.690 1.770 87,379 -0.55(-23.55%)
May 02, 2006 2.315 2.435 2.270 2.315 79,030 +0.06(+2.62%)
May 01, 2006 2.256 2.260 2.143 2.256 49,400 +0.06(+2.55%)
Apr 28, 2006 2.200 2.200 2.200 2.200 0 +0.15(+7.32%)
Apr 27, 2006 2.050 2.060 1.980 2.050 25,000 +0.01(+0.74%)
Apr 26, 2006 2.035 2.100 2.000 2.035 14,367 +0.21(+11.20%)
Apr 25, 2006 1.830 2.087 1.980 1.830 43,300 +0.00(+0.00%)
Apr 24, 2006 1.830 1.975 1.820 1.830 40,400 +0.00(+0.00%)
Apr 21, 2006 1.805 1.870 1.830 1.830 13,000 +0.03(+1.39%)
Apr 20, 2006 1.820 1.905 1.720 1.805 35,450 -0.02(-0.82%)
Apr 19, 2006 1.842 1.880 1.816 1.820 56,388 -0.02(-1.19%)
Apr 18, 2006 1.842 1.857 1.770 1.842 137,860 +0.09(+4.87%)
Apr 17, 2006 1.756 1.874 1.700 1.756 81,550 +0.07(+3.93%)
Apr 13, 2006 1.740 1.700 1.666 1.690 72,700 -0.05(-2.87%)
Apr 12, 2006 1.770 1.740 1.680 1.740 52,650 -0.03(-1.69%)
Apr 11, 2006 1.770 1.939 1.770 1.770 26,900 -0.05(-2.53%)
Apr 10, 2006 1.816 1.840 1.787 1.816 10,250 +0.03(+1.45%)
Apr 07, 2006 1.790 1.872 1.744 1.790 56,250 +0.04(+2.29%)
Apr 06, 2006 1.750 1.818 1.750 1.750 143,350 +0.02(+1.07%)
Apr 05, 2006 1.732 1.732 1.664 1.732 38,365 +0.04(+2.46%)
Apr 04, 2006 1.690 1.707 1.613 1.690 57,000 +0.02(+1.08%)
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.