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, 2010 4.180 4.250 4.010 4.250 45,445 +0.00(+0.00%)
Nov 29, 2010 4.280 4.310 4.220 4.250 31,325 -0.19(-4.28%)
Nov 26, 2010 4.430 4.442 4.430 4.440 2,450 -0.06(-1.30%)
Nov 24, 2010 4.436 4.498 4.498 4.498 1,700 +0.15(+3.34%)
Nov 23, 2010 4.310 4.370 4.310 4.353 10,720 -0.14(-3.04%)
Nov 22, 2010 4.270 4.490 4.270 4.490 10,520 +0.23(+5.40%)
Nov 19, 2010 4.150 4.260 4.083 4.260 25,185 +0.12(+2.96%)
Nov 18, 2010 4.090 4.170 4.090 4.138 33,300 +0.14(+3.47%)
Nov 17, 2010 3.628 3.999 3.628 3.999 53,350 +0.34(+9.26%)
Nov 16, 2010 3.810 3.810 3.594 3.660 14,393 -0.26(-6.55%)
Nov 15, 2010 3.920 4.019 3.910 3.917 6,000 -0.02(-0.59%)
Nov 12, 2010 3.980 3.981 3.910 3.940 4,945 -0.22(-5.29%)
Nov 11, 2010 4.070 4.193 4.070 4.160 19,200 +0.12(+3.01%)
Nov 10, 2010 3.840 4.038 3.734 4.038 28,150 -0.07(-1.74%)
Nov 09, 2010 4.249 4.300 4.100 4.110 16,400 -0.04(-0.99%)
Nov 08, 2010 4.283 4.290 4.110 4.151 10,150 -0.20(-4.57%)
Nov 05, 2010 3.857 4.410 3.857 4.350 124,300 +0.50(+12.99%)
Nov 04, 2010 3.810 3.850 3.810 3.850 20,000 +0.27(+7.54%)
Nov 03, 2010 3.620 3.710 3.560 3.580 3,400 -0.02(-0.67%)
Nov 02, 2010 3.650 3.700 3.604 3.604 7,773 +0.02(+0.68%)
Nov 01, 2010 3.600 3.630 3.560 3.580 8,120 -0.02(-0.46%)
Oct 29, 2010 3.580 3.597 3.580 3.597 1,100 -0.00(-0.01%)
Oct 28, 2010 3.510 3.597 3.510 3.597 2,500 +0.14(+4.02%)
Oct 27, 2010 3.400 3.510 3.400 3.458 7,600 -0.12(-3.40%)
Oct 25, 2010 3.758 3.758 3.560 3.580 8,400 -0.05(-1.38%)
Oct 22, 2010 3.630 3.630 3.630 3.630 1,700 -0.01(-0.15%)
Oct 21, 2010 3.739 3.739 3.591 3.636 11,300 -0.16(-4.32%)
Oct 20, 2010 3.390 3.860 3.382 3.800 32,950 +0.59(+18.38%)
Oct 19, 2010 3.170 3.250 3.094 3.210 5,605 -0.14(-4.31%)
Oct 18, 2010 3.310 3.360 3.310 3.354 20,300 -0.02(-0.62%)
Oct 15, 2010 3.320 3.380 3.320 3.375 22,140 -0.05(-1.59%)
Oct 14, 2010 3.500 3.510 3.410 3.430 15,500 -0.03(-0.87%)
Oct 13, 2010 3.368 3.503 3.360 3.460 72,075 +0.10(+2.98%)
Oct 12, 2010 3.360 3.360 3.300 3.360 6,501 +0.01(+0.30%)
Oct 11, 2010 3.360 3.360 3.350 3.350 5,200 -0.02(-0.60%)
Oct 08, 2010 3.320 3.370 3.320 3.370 15,500 +0.19(+6.02%)
Oct 07, 2010 3.239 3.239 3.150 3.179 4,227 -0.03(-0.84%)
Oct 06, 2010 3.250 3.250 3.188 3.206 9,267 +0.01(+0.18%)
Oct 05, 2010 3.220 3.230 3.180 3.200 12,800 +0.03(+1.01%)
Oct 04, 2010 3.370 3.370 3.150 3.168 37,798 -0.20(-5.80%)
Oct 01, 2010 3.319 3.400 3.319 3.363 9,500 +0.11(+3.29%)
Sep 30, 2010 3.301 3.440 3.192 3.256 23,300 -0.02(-0.73%)
Sep 29, 2010 3.222 3.310 3.190 3.280 28,800 +0.09(+2.82%)
Sep 28, 2010 3.050 3.190 2.980 3.190 7,152 +0.13(+4.25%)
Sep 27, 2010 3.004 3.080 3.004 3.060 19,100 +0.12(+3.90%)
Sep 24, 2010 2.900 3.000 2.900 2.945 6,750 +0.06(+2.07%)
Sep 23, 2010 2.840 2.909 2.840 2.885 3,194 +0.00(+0.08%)
Sep 22, 2010 2.910 2.910 2.883 2.883 3,833 -0.03(-1.09%)
Sep 21, 2010 3.019 3.019 2.871 2.915 16,200 -0.06(-1.94%)
Sep 20, 2010 2.893 3.030 2.893 2.973 22,550 +0.16(+5.79%)
Sep 17, 2010 2.820 2.845 2.808 2.810 22,350 +0.05(+1.81%)
Sep 15, 2010 2.767 2.802 2.760 2.760 11,800 +0.01(+0.30%)
Sep 14, 2010 2.750 2.791 2.716 2.752 9,000 -0.02(-0.84%)
Sep 13, 2010 2.719 2.775 2.719 2.775 53,960 +0.11(+4.15%)
Sep 10, 2010 2.710 2.710 2.640 2.664 11,863 -0.02(-0.58%)
Sep 09, 2010 2.679 2.685 2.651 2.680 18,600 +0.02(+0.75%)
Sep 08, 2010 2.650 2.660 2.630 2.660 10,000 +0.00(+0.18%)
Sep 07, 2010 2.600 2.655 2.590 2.655 7,400 -0.00(-0.13%)
Sep 03, 2010 2.658 2.700 2.590 2.659 33,700 +0.07(+2.89%)
Sep 02, 2010 2.573 2.600 2.573 2.584 9,300 -0.02(-0.62%)
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.