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, 2008 3.864 3.940 3.864 3.864 16,400 -0.07(-1.68%)
Jun 27, 2008 3.930 4.130 3.930 3.930 9,500 -0.23(-5.43%)
Jun 26, 2008 4.155 4.196 4.035 4.155 9,800 +0.06(+1.41%)
Jun 25, 2008 4.098 4.212 4.098 4.098 21,200 -0.19(-4.42%)
Jun 24, 2008 4.287 4.287 4.091 4.287 8,400 +0.30(+7.59%)
Jun 23, 2008 3.975 3.985 3.946 3.985 12,660 +0.01(+0.25%)
Jun 20, 2008 3.975 3.986 3.886 3.975 14,000 +0.19(+5.10%)
Jun 19, 2008 3.782 3.850 3.782 3.782 8,200 -0.02(-0.47%)
Jun 18, 2008 3.800 3.865 3.792 3.800 17,000 -0.04(-1.06%)
Jun 17, 2008 3.841 3.841 3.841 3.841 300 +0.06(+1.48%)
Jun 16, 2008 3.785 3.805 3.770 3.785 6,750 +0.07(+2.01%)
Jun 13, 2008 3.710 3.740 3.710 3.710 20,985 -0.10(-2.52%)
Jun 12, 2008 3.806 3.806 3.750 3.806 4,400 -0.09(-2.42%)
Jun 11, 2008 3.900 3.905 3.805 3.900 29,450 +0.12(+3.19%)
Jun 10, 2008 3.780 3.850 3.773 3.780 1,700 -0.19(-4.86%)
Jun 09, 2008 3.973 3.992 3.930 3.973 9,095 -0.03(-0.69%)
Jun 06, 2008 4.000 4.037 3.923 4.000 7,400 -0.01(-0.20%)
Jun 05, 2008 4.008 4.008 3.820 4.008 29,200 +0.09(+2.19%)
Jun 04, 2008 3.922 3.950 3.837 3.922 39,500 +0.02(+0.56%)
Jun 03, 2008 3.900 4.010 3.900 3.900 5,700 -0.15(-3.62%)
Jun 02, 2008 4.046 4.130 4.020 4.046 127,100 -0.18(-4.36%)
May 30, 2008 4.200 4.272 4.200 4.231 274,700 +0.03(+0.74%)
May 29, 2008 4.200 4.240 4.150 4.200 182,980 -0.07(-1.64%)
May 28, 2008 4.270 4.270 4.120 4.270 60,325 -0.01(-0.15%)
May 27, 2008 4.500 4.339 4.206 4.277 49,500 -0.22(-4.98%)
May 26, 2008 4.500 4.520 4.328 4.500 74,800 +0.00(+0.00%)
May 23, 2008 4.500 4.520 4.328 4.500 74,800 +0.22(+5.08%)
May 22, 2008 4.283 4.283 4.146 4.283 59,600 +0.13(+3.07%)
May 21, 2008 4.155 4.317 4.147 4.155 15,600 -0.09(-2.14%)
May 20, 2008 4.247 4.300 4.165 4.247 493,500 +0.06(+1.43%)
May 19, 2008 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
May 16, 2008 4.187 4.276 4.154 4.187 31,300 +0.08(+1.84%)
May 15, 2008 4.111 4.111 4.000 4.111 119,000 +0.27(+7.06%)
May 14, 2008 3.840 4.062 3.818 3.840 27,200 -0.32(-7.66%)
May 13, 2008 4.159 4.175 4.057 4.159 7,200 -0.01(-0.34%)
May 12, 2008 4.173 4.256 4.120 4.173 29,100 -0.08(-1.97%)
May 09, 2008 3.970 4.281 4.000 4.257 55,000 +0.29(+7.23%)
May 08, 2008 3.970 3.970 3.869 3.970 67,800 +0.02(+0.48%)
May 07, 2008 3.951 3.951 3.809 3.951 120,000 +0.14(+3.74%)
May 06, 2008 3.808 3.809 3.612 3.808 148,520 +0.20(+5.50%)
May 05, 2008 3.610 3.610 3.435 3.610 152,000 +0.19(+5.52%)
May 02, 2008 3.325 3.426 3.348 3.421 30,600 +0.10(+2.90%)
May 01, 2008 3.325 3.353 3.287 3.325 63,500 +0.00(+0.14%)
Apr 30, 2008 3.320 3.365 3.253 3.320 101,900 -0.00(-0.01%)
Apr 29, 2008 3.320 3.495 3.304 3.320 103,700 -0.19(-5.54%)
Apr 28, 2008 3.515 3.554 3.511 3.515 15,200 +0.00(+0.03%)
Apr 25, 2008 3.530 3.540 3.514 3.514 500 -0.02(-0.44%)
Apr 24, 2008 3.530 3.563 3.520 3.530 16,260 -0.02(-0.56%)
Apr 23, 2008 3.550 3.569 3.550 3.550 2,000 -0.08(-2.32%)
Apr 22, 2008 3.634 3.720 3.634 3.634 24,700 -0.09(-2.30%)
Apr 21, 2008 3.720 3.720 3.606 3.720 30,700 +0.02(+0.54%)
Apr 18, 2008 3.700 3.736 3.559 3.700 19,200 -0.00(-0.08%)
Apr 17, 2008 3.703 3.870 3.658 3.703 70,900 -0.12(-3.20%)
Apr 16, 2008 3.825 3.878 3.701 3.825 105,510 +0.23(+6.55%)
Apr 15, 2008 3.591 3.593 3.478 3.591 7,900 +0.02(+0.60%)
Apr 14, 2008 3.434 3.628 3.417 3.569 100,850 +0.14(+3.94%)
Apr 11, 2008 3.536 3.518 3.430 3.434 20,600 -0.10(-2.89%)
Apr 10, 2008 3.536 3.539 3.488 3.536 12,900 +0.05(+1.53%)
Apr 09, 2008 3.483 3.504 3.456 3.483 2,800 +0.03(+0.90%)
Apr 08, 2008 3.414 3.492 3.438 3.452 27,900 +0.04(+1.11%)
Apr 07, 2008 3.414 3.550 3.401 3.414 44,160 -0.02(-0.52%)
Apr 04, 2008 3.432 3.500 3.314 3.432 30,100 +0.10(+3.14%)
Apr 03, 2008 3.327 3.335 3.240 3.327 11,100 +0.07(+2.27%)
Apr 02, 2008 3.061 3.253 3.104 3.253 10,000 +0.19(+6.29%)
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.