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 (%)
Nov 30, 2006 1.638 1.736 1.638 1.638 37,400 -0.01(-0.73%)
Nov 29, 2006 1.650 1.650 1.581 1.650 3,930 +0.10(+6.45%)
Nov 28, 2006 1.550 1.620 1.550 1.550 8,900 -0.10(-6.06%)
Nov 27, 2006 1.650 1.733 1.650 1.650 21,900 +0.05(+2.94%)
Nov 24, 2006 1.603 1.603 1.603 1.603 600 +0.00(+0.17%)
Nov 22, 2006 1.600 1.639 1.600 1.600 11,000 -0.03(-1.84%)
Nov 21, 2006 1.630 1.634 1.559 1.630 6,000 +0.08(+5.49%)
Nov 20, 2006 1.545 1.553 1.544 1.545 7,500 +0.02(+1.12%)
Nov 17, 2006 1.528 1.578 1.528 1.528 10,300 +0.00(+0.26%)
Nov 16, 2006 1.524 1.524 1.524 1.524 0 +0.00(+0.00%)
Nov 15, 2006 1.524 1.525 1.505 1.524 11,300 -0.07(-4.69%)
Nov 14, 2006 1.599 1.615 1.540 1.599 6,650 +0.05(+3.16%)
Nov 13, 2006 1.550 1.635 1.410 1.550 17,150 -0.08(-4.91%)
Nov 10, 2006 1.630 1.648 1.556 1.630 46,300 +0.07(+4.54%)
Nov 09, 2006 1.559 1.559 1.528 1.559 26,700 +0.07(+4.52%)
Nov 08, 2006 1.492 1.515 1.492 1.492 18,000 -0.03(-1.86%)
Nov 07, 2006 1.520 1.520 1.457 1.520 13,000 +0.02(+1.48%)
Nov 06, 2006 1.498 1.530 1.450 1.498 12,100 +0.05(+3.30%)
Nov 03, 2006 1.450 1.452 1.419 1.450 9,300 -0.02(-1.36%)
Nov 02, 2006 1.470 1.498 1.470 1.470 6,000 -0.03(-2.00%)
Nov 01, 2006 1.500 1.566 1.500 1.500 18,400 -0.06(-3.85%)
Oct 31, 2006 1.560 1.560 1.560 1.560 6,800 +0.03(+1.96%)
Oct 30, 2006 1.530 1.596 1.530 1.530 38,000 -0.03(-1.92%)
Oct 27, 2006 1.560 1.560 1.528 1.560 5,000 -0.01(-0.62%)
Oct 26, 2006 1.570 1.606 1.570 1.570 12,500 -0.06(-3.69%)
Oct 25, 2006 1.630 1.630 1.518 1.630 18,550 +0.11(+7.59%)
Oct 24, 2006 1.515 1.515 1.515 1.515 2,000 -0.00(-0.11%)
Oct 23, 2006 1.448 1.520 1.485 1.517 30,900 +0.07(+4.74%)
Oct 20, 2006 1.448 1.450 1.448 1.448 11,000 +0.01(+0.56%)
Oct 19, 2006 1.440 1.440 1.297 1.440 36,000 +0.17(+13.09%)
Oct 18, 2006 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Oct 17, 2006 1.273 1.273 1.273 1.273 1,000 +0.02(+1.98%)
Oct 16, 2006 1.249 1.249 1.249 1.249 100 -0.10(-7.72%)
Oct 13, 2006 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Oct 12, 2006 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Oct 11, 2006 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Oct 10, 2006 1.353 1.353 1.353 1.353 700 -0.01(-0.87%)
Oct 09, 2006 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Oct 06, 2006 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Oct 05, 2006 1.365 1.365 1.365 1.365 1,000 +0.02(+1.81%)
Oct 04, 2006 1.341 1.341 1.250 1.341 17,500 +0.08(+6.75%)
Oct 03, 2006 1.256 1.357 1.256 1.256 11,000 -0.10(-7.30%)
Oct 02, 2006 1.355 1.370 1.296 1.355 25,100 +0.06(+5.03%)
Sep 29, 2006 1.290 1.290 1.254 1.290 17,400 +0.03(+2.21%)
Sep 28, 2006 1.262 1.262 1.262 1.262 3,000 -0.02(-1.79%)
Sep 27, 2006 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 26, 2006 1.265 1.300 1.285 1.285 13,800 +0.02(+1.58%)
Sep 25, 2006 1.265 1.308 1.265 1.265 5,000 -0.03(-2.56%)
Sep 22, 2006 1.298 1.313 1.298 1.298 29,000 -0.02(-1.24%)
Sep 21, 2006 1.315 1.320 1.202 1.315 8,500 -0.01(-0.78%)
Sep 20, 2006 1.325 1.342 1.305 1.325 23,900 -0.08(-5.42%)
Sep 19, 2006 1.401 1.480 1.360 1.401 33,400 -0.00(-0.18%)
Sep 18, 2006 1.403 1.425 1.380 1.403 72,050 +0.06(+4.73%)
Sep 15, 2006 1.340 1.419 1.340 1.340 6,100 -0.04(-2.90%)
Sep 14, 2006 1.380 1.500 1.380 1.380 25,600 -0.04(-2.47%)
Sep 13, 2006 1.415 1.465 1.415 1.415 4,750 -0.06(-4.05%)
Sep 12, 2006 1.475 1.495 1.456 1.475 76,100 -0.01(-0.41%)
Sep 11, 2006 1.481 1.509 1.408 1.481 14,700 -0.00(-0.07%)
Sep 08, 2006 1.482 1.520 1.457 1.482 48,500 -0.07(-4.39%)
Sep 06, 2006 1.550 1.550 1.550 1.550 15,300 +0.03(+1.91%)
Sep 05, 2006 1.521 1.530 1.483 1.521 13,700 +0.12(+8.52%)
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.