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 29, 2011 3.670 3.675 3.670 3.675 1,768 -0.11(-2.85%)
Jul 28, 2011 3.730 3.783 3.680 3.783 7,000 -0.02(-0.45%)
Jul 27, 2011 3.930 3.930 3.800 3.800 5,600 -0.26(-6.40%)
Jul 26, 2011 4.050 4.060 4.020 4.060 11,500 -0.04(-0.98%)
Jul 25, 2011 4.160 4.160 4.100 4.100 5,100 +0.06(+1.49%)
Jul 22, 2011 4.090 4.090 4.040 4.040 2,700 -0.09(-2.18%)
Jul 21, 2011 4.020 4.130 4.020 4.130 28,300 +0.12(+3.07%)
Jul 20, 2011 3.970 4.041 3.970 4.007 17,300 +0.03(+0.68%)
Jul 19, 2011 3.850 4.000 3.849 3.980 21,600 +0.18(+4.74%)
Jul 18, 2011 3.789 3.803 3.789 3.800 16,200 -0.04(-1.04%)
Jul 15, 2011 3.860 3.871 3.790 3.840 8,950 -0.18(-4.48%)
Jul 13, 2011 4.020 4.020 4.020 0 +0.17(+4.42%)
Jul 12, 2011 3.656 3.850 3.656 3.850 1,791 +0.15(+4.05%)
Jul 11, 2011 3.720 3.720 3.700 3.700 700 -0.14(-3.68%)
Jul 08, 2011 3.920 3.920 3.841 3.841 3,100 -0.14(-3.55%)
Jul 07, 2011 3.940 3.983 3.890 3.983 171,595 +0.13(+3.36%)
Jul 06, 2011 3.730 3.916 3.730 3.853 47,500 +0.11(+3.03%)
Jul 05, 2011 3.620 3.750 3.620 3.740 10,400 +0.01(+0.27%)
Jul 01, 2011 3.700 3.760 3.700 3.730 7,300 +0.03(+0.93%)
Jun 30, 2011 3.430 3.710 3.430 3.696 49,896 +0.17(+4.69%)
Jun 29, 2011 3.110 3.530 3.110 3.530 34,894 +0.53(+17.67%)
Jun 28, 2011 2.980 3.003 2.978 3.000 27,000 +0.03(+1.01%)
Jun 27, 2011 3.080 3.080 2.950 2.970 14,550 -0.05(-1.66%)
Jun 24, 2011 3.190 3.190 3.010 3.020 11,253 -0.13(-4.13%)
Jun 23, 2011 3.140 3.150 3.080 3.150 7,174 -0.11(-3.44%)
Jun 22, 2011 3.320 3.320 3.262 3.262 3,500 -0.07(-2.13%)
Jun 21, 2011 3.350 3.350 3.320 3.333 8,200 +0.05(+1.62%)
Jun 20, 2011 3.280 3.280 3.280 3.280 500 +0.08(+2.50%)
Jun 17, 2011 3.200 3.200 3.200 3.200 23,300 +0.10(+3.23%)
Jun 16, 2011 3.130 3.140 3.100 3.100 3,200 -0.20(-6.06%)
Jun 15, 2011 3.280 3.300 3.240 3.300 5,565 +0.12(+3.77%)
Jun 13, 2011 3.180 3.180 3.180 0 -0.06(-1.91%)
Jun 10, 2011 3.280 3.280 3.240 3.242 8,950 -0.16(-4.74%)
Jun 09, 2011 3.280 3.410 3.280 3.403 7,500 +0.12(+3.76%)
Jun 08, 2011 3.350 3.350 3.260 3.280 19,428 -0.10(-2.96%)
Jun 07, 2011 3.400 3.400 3.380 3.380 4,800 -0.06(-1.74%)
Jun 06, 2011 3.540 3.540 3.440 3.440 1,100 -0.11(-3.00%)
Jun 03, 2011 3.540 3.546 3.540 3.546 1,200 +0.18(+5.33%)
May 24, 2011 3.360 3.449 3.260 3.367 5,950 -0.15(-4.30%)
May 20, 2011 3.518 3.518 3.518 0 -0.00(-0.06%)
May 19, 2011 3.516 3.521 3.484 3.521 3,400 -0.02(-0.55%)
May 18, 2011 3.550 3.550 3.540 3.540 5,800 +0.14(+4.12%)
May 17, 2011 3.510 3.510 3.335 3.400 171,800 -0.15(-4.23%)
May 16, 2011 3.688 3.688 3.355 3.550 278,100 -0.12(-3.37%)
May 13, 2011 3.650 3.689 3.650 3.674 5,000 +0.04(+1.21%)
May 12, 2011 3.661 3.670 3.630 3.630 9,811 -0.06(-1.66%)
May 11, 2011 3.820 3.820 3.691 3.691 18,100 -0.17(-4.37%)
May 10, 2011 3.830 3.860 3.696 3.860 6,900 +0.06(+1.58%)
May 09, 2011 3.800 3.800 3.800 3.800 3,000 +0.05(+1.33%)
May 06, 2011 3.750 3.760 3.750 3.750 15,406 +0.02(+0.62%)
May 05, 2011 3.800 3.868 3.727 3.727 4,500 -0.14(-3.64%)
May 04, 2011 3.950 3.950 3.860 3.868 4,566 -0.13(-3.30%)
May 03, 2011 4.000 4.000 4.000 4.000 3,500 -0.05(-1.12%)
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.