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 (%)
May 31, 2017 0.6811 0.6811 0.6600 0.6629 83,840 -0.02(-3.30%)
May 30, 2017 0.6900 0.7000 0.6855 0.6855 104,500 -0.00(-0.65%)
May 26, 2017 0.6900 0.6900 0.6900 0.6900 33,500 -0.02(-2.40%)
May 25, 2017 0.7200 0.7200 0.7070 0.7070 73,330 +0.03(+3.96%)
May 24, 2017 0.6801 0.6801 0.6801 0.6801 41,000 -0.00(-0.39%)
May 23, 2017 0.6911 0.7000 0.6810 0.6828 44,820 -0.01(-1.05%)
May 22, 2017 0.7020 0.7050 0.6900 0.6900 4,500 +0.00(+0.09%)
May 19, 2017 0.6762 0.6894 0.6762 0.6894 29,617 +0.05(+6.98%)
May 18, 2017 0.6500 0.6500 0.6444 0.6444 2,900 -0.04(-5.18%)
May 17, 2017 0.6949 0.6949 0.6796 0.6796 5,100 -0.00(-0.07%)
May 16, 2017 0.6890 0.6950 0.6800 0.6801 3,355 -0.01(-1.86%)
May 15, 2017 0.6827 0.6930 0.6827 0.6930 5,500 +0.04(+5.45%)
May 11, 2017 0.6572 0.6572 0.6572 0 +0.00(+0.75%)
May 10, 2017 0.7060 0.7060 0.6523 0.6523 9,500 -0.01(-1.32%)
May 09, 2017 0.6610 0.6610 0.6610 0.6610 500 -0.00(-0.24%)
May 08, 2017 0.6582 0.6626 0.6582 0.6626 8,500 -0.02(-2.79%)
May 05, 2017 0.6869 0.6944 0.6816 0.6816 13,240 +0.01(+1.14%)
May 04, 2017 0.7048 0.7048 0.6739 0.6739 29,300 -0.06(-8.08%)
May 03, 2017 0.7339 0.7339 0.7256 0.7331 58,550 -0.03(-3.78%)
May 02, 2017 0.7741 0.7741 0.7585 0.7619 25,750 -0.01(-1.36%)
May 01, 2017 0.7700 0.7882 0.7700 0.7724 5,100 +0.02(+2.95%)
Apr 28, 2017 0.6615 0.7503 0.6600 0.7503 14,643 +0.10(+14.71%)
Apr 27, 2017 0.7176 0.7176 0.6541 0.6541 16,200 -0.05(-6.56%)
Apr 26, 2017 0.6982 0.7020 0.6982 0.7000 6,400 -0.01(-1.00%)
Apr 25, 2017 0.6947 0.7071 0.6947 0.7071 20,392 -0.02(-2.79%)
Apr 24, 2017 0.7750 0.7750 0.7274 0.7274 38,721 -0.04(-5.09%)
Apr 21, 2017 0.7973 0.7973 0.7655 0.7664 2,700 -0.01(-1.08%)
Apr 20, 2017 0.7839 0.7839 0.7748 0.7748 2,700 +0.01(+0.87%)
Apr 19, 2017 0.8100 0.8100 0.7680 0.7681 4,300 -0.05(-6.59%)
Apr 18, 2017 0.8225 0.8225 0.8223 0.8223 3,000 -0.00(-0.10%)
Apr 13, 2017 0.8231 0.8231 0.8231 0 -0.04(-4.40%)
Apr 12, 2017 0.8531 0.8669 0.8531 0.8610 28,900 -0.03(-3.04%)
Apr 11, 2017 0.8967 0.9000 0.8600 0.8880 18,724 -0.03(-3.28%)
Apr 10, 2017 0.9181 0.9181 0.9181 0.9181 4,000 -0.04(-4.26%)
Apr 07, 2017 0.9590 0.9590 0.9590 0.9590 7,040 -0.01(-1.07%)
Apr 06, 2017 0.9701 0.9799 0.9661 0.9694 1,980 -0.01(-1.18%)
Apr 05, 2017 1.000 1.013 0.9810 0.9810 464,884 -0.01(-0.53%)
Apr 04, 2017 0.9803 0.9862 0.9481 0.9862 4,166 +0.01(+1.03%)
Apr 03, 2017 0.9761 0.9761 0.9761 0.9761 13,750 +0.00(+0.41%)
Mar 31, 2017 0.9441 0.9721 0.9441 0.9721 18,300 +0.00(+0.22%)
Mar 30, 2017 0.9541 0.9961 0.9501 0.9700 45,200 +0.01(+0.53%)
Mar 29, 2017 0.9605 0.9649 0.9471 0.9649 56,100 +0.05(+5.45%)
Mar 28, 2017 0.9150 0.9150 0.9150 0.9150 48,700 +0.02(+2.57%)
Mar 27, 2017 0.8470 0.8921 0.8400 0.8921 8,500 -0.01(-0.88%)
Mar 24, 2017 0.9392 0.9500 0.9000 0.9000 19,093 -0.05(-5.15%)
Mar 23, 2017 0.9487 0.9489 0.9487 0.9489 1,500 -0.01(-0.68%)
Mar 22, 2017 0.9374 0.9620 0.9311 0.9554 16,608 -0.09(-9.01%)
Mar 21, 2017 1.050 1.050 1.050 1.050 1,000 +0.01(+0.87%)
Mar 17, 2017 1.041 1.041 1.041 0 -0.03(-2.72%)
Mar 16, 2017 1.120 1.120 1.070 1.070 4,196 -0.02(-2.06%)
Mar 15, 2017 1.007 1.093 1.007 1.093 6,425 +0.09(+8.61%)
Mar 14, 2017 1.047 1.056 1.006 1.006 16,173 -0.05(-5.10%)
Mar 13, 2017 1.050 1.070 1.050 1.060 24,469 +0.08(+7.69%)
Mar 10, 2017 0.9701 0.9843 0.9650 0.9843 27,300 +0.01(+1.07%)
Mar 09, 2017 1.000 1.000 0.9719 0.9739 9,719 -0.10(-8.98%)
Mar 08, 2017 1.110 1.130 1.065 1.070 10,500 -0.03(-2.30%)
Mar 07, 2017 1.178 1.183 1.095 1.095 41,956 -0.09(-7.97%)
Mar 06, 2017 1.220 1.220 1.190 1.190 8,800 -0.05(-4.10%)
Mar 03, 2017 1.220 1.250 1.220 1.241 8,910 -0.02(-1.52%)
Mar 02, 2017 1.271 1.275 1.260 1.260 4,915 +0.00(+0.00%)
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.