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 (%)
Aug 31, 2009 2.490 2.530 2.472 2.511 8,156 -0.09(-3.33%)
Aug 28, 2009 2.534 2.600 2.534 2.598 19,371 +0.13(+5.17%)
Aug 27, 2009 2.500 2.500 2.400 2.470 24,600 -0.08(-3.14%)
Aug 26, 2009 2.550 2.550 2.550 2.550 700 -0.02(-0.78%)
Aug 25, 2009 2.770 2.770 2.570 2.570 438,134 -0.20(-7.22%)
Aug 24, 2009 2.730 2.813 2.730 2.770 28,100 +0.04(+1.63%)
Aug 21, 2009 2.799 2.799 2.710 2.726 26,100 +0.03(+0.94%)
Aug 20, 2009 2.650 2.706 2.650 2.700 4,900 +0.05(+1.74%)
Aug 19, 2009 2.644 2.663 2.643 2.654 13,700 -0.03(-0.97%)
Aug 18, 2009 2.550 2.704 2.550 2.680 13,000 +0.19(+7.63%)
Aug 17, 2009 2.500 2.600 2.430 2.490 12,450 -0.23(-8.43%)
Aug 14, 2009 2.896 2.896 2.672 2.719 25,478 -0.13(-4.70%)
Aug 13, 2009 2.760 2.872 2.760 2.853 15,240 +0.14(+5.30%)
Aug 12, 2009 2.674 2.710 2.666 2.710 3,700 +0.08(+2.85%)
Aug 11, 2009 2.630 2.635 2.620 2.635 8,800 -0.02(-0.57%)
Aug 10, 2009 2.766 2.766 2.606 2.650 15,100 -0.10(-3.58%)
Aug 07, 2009 2.834 2.834 2.718 2.748 42,067 -0.09(-3.09%)
Aug 06, 2009 2.850 2.895 2.836 2.836 10,800 -0.03(-1.18%)
Aug 05, 2009 2.816 2.870 2.816 2.870 19,700 +0.05(+1.77%)
Aug 04, 2009 2.830 2.860 2.812 2.820 11,512 +0.12(+4.44%)
Aug 03, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.59%)
Jul 31, 2009 2.700 2.828 2.700 2.800 55,998 +0.12(+4.50%)
Jul 30, 2009 2.692 2.730 2.678 2.680 49,300 +0.12(+4.62%)
Jul 29, 2009 2.678 2.690 2.510 2.562 29,700 -0.19(-6.85%)
Jul 28, 2009 2.727 2.760 2.700 2.750 18,375 -0.05(-1.89%)
Jul 27, 2009 2.780 2.803 2.780 2.803 13,769 +0.07(+2.38%)
Jul 24, 2009 2.790 2.790 2.738 2.738 2,600 -0.03(-1.17%)
Jul 23, 2009 2.743 2.800 2.740 2.770 6,500 +0.06(+2.13%)
Jul 22, 2009 2.600 2.712 2.600 2.712 15,700 +0.14(+5.34%)
Jul 21, 2009 2.720 2.720 2.558 2.575 38,281 -0.14(-5.01%)
Jul 20, 2009 2.814 2.815 2.708 2.711 60,006 -0.01(-0.35%)
Jul 17, 2009 2.540 2.743 2.540 2.720 51,625 +0.17(+6.86%)
Jul 16, 2009 2.531 2.546 2.490 2.546 12,578 -0.03(-1.09%)
Jul 15, 2009 2.660 2.660 2.500 2.574 10,800 +0.00(+0.05%)
Jul 14, 2009 2.220 2.610 2.220 2.572 54,275 +0.41(+19.08%)
Jul 13, 2009 2.132 2.160 2.108 2.160 16,328 +0.01(+0.47%)
Jul 10, 2009 2.070 2.150 2.070 2.150 47,550 +0.06(+2.71%)
Jul 09, 2009 2.034 2.150 2.034 2.093 35,695 +0.17(+9.03%)
Jul 08, 2009 2.064 2.064 1.880 1.920 76,235 -0.21(-9.77%)
Jul 07, 2009 2.127 2.150 2.087 2.128 17,526 -0.02(-1.00%)
Jul 06, 2009 2.150 2.180 2.130 2.150 21,895 -0.06(-2.72%)
Jul 02, 2009 2.176 2.210 2.176 2.210 5,100 -0.02(-0.91%)
Jul 01, 2009 2.400 2.400 2.230 2.230 3,000 +0.02(+0.90%)
Jun 30, 2009 2.150 2.222 2.150 2.210 11,100 +0.06(+2.79%)
Jun 29, 2009 2.151 2.161 2.090 2.150 22,800 +0.05(+2.39%)
Jun 26, 2009 2.030 2.107 2.030 2.100 6,700 +0.12(+5.98%)
Jun 24, 2009 2.037 1.982 1.982 1.982 12,461 +0.03(+1.51%)
Jun 23, 2009 1.820 1.952 1.820 1.952 31,650 +0.11(+5.91%)
Jun 22, 2009 2.005 2.005 1.823 1.843 40,850 -0.19(-9.21%)
Jun 19, 2009 1.990 2.030 1.976 2.030 25,432 +0.02(+1.00%)
Jun 18, 2009 1.960 2.010 1.960 2.010 26,300 +0.02(+1.01%)
Jun 17, 2009 2.055 2.055 1.920 1.990 24,920 -0.08(-3.86%)
Jun 16, 2009 2.232 2.232 2.064 2.070 19,800 -0.04(-1.81%)
Jun 15, 2009 2.177 2.180 2.091 2.108 30,300 -0.16(-7.13%)
Jun 12, 2009 2.230 2.308 2.170 2.270 57,355 -0.17(-6.97%)
Jun 11, 2009 2.430 2.486 2.413 2.440 54,500 +0.03(+1.14%)
Jun 10, 2009 2.412 2.414 2.350 2.413 36,600 +0.03(+1.11%)
Jun 09, 2009 2.250 2.386 2.199 2.386 65,100 +0.23(+10.47%)
Jun 08, 2009 2.098 2.160 2.080 2.160 57,000 -0.07(-3.03%)
Jun 05, 2009 2.210 2.230 2.134 2.228 5,300 -0.04(-1.87%)
Jun 04, 2009 2.200 2.280 2.190 2.270 41,919 +0.12(+5.60%)
Jun 03, 2009 2.380 2.380 2.150 2.150 22,900 -0.28(-11.47%)
Jun 02, 2009 2.270 2.555 2.270 2.428 43,100 +0.12(+5.13%)
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.