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 (%)
Apr 30, 2010 2.930 2.930 2.872 2.890 5,600 +0.09(+3.21%)
Apr 29, 2010 3.030 3.030 2.800 2.800 43,425 -0.16(-5.41%)
Apr 28, 2010 2.960 2.960 2.960 2.960 8,000 -0.02(-0.78%)
Apr 27, 2010 2.980 2.983 2.960 2.983 17,300 -0.02(-0.56%)
Apr 26, 2010 2.960 3.030 2.960 3.000 14,583 +0.02(+0.81%)
Apr 23, 2010 2.980 2.980 2.940 2.976 5,972 -0.00(-0.02%)
Apr 22, 2010 2.990 2.990 2.976 2.976 1,700 -0.03(-1.12%)
Apr 21, 2010 3.062 3.062 3.010 3.010 2,050 -0.08(-2.73%)
Apr 20, 2010 3.130 3.134 3.084 3.095 8,700 +0.02(+0.80%)
Apr 19, 2010 2.980 3.080 2.958 3.070 6,900 +0.06(+2.11%)
Apr 16, 2010 3.050 3.050 3.007 3.007 5,350 -0.08(-2.57%)
Apr 15, 2010 3.070 3.090 3.070 3.086 13,000 -0.04(-1.34%)
Apr 14, 2010 3.165 3.165 3.100 3.128 5,165 +0.02(+0.58%)
Apr 13, 2010 3.110 3.123 3.110 3.110 3,925 -0.01(-0.32%)
Apr 12, 2010 3.110 3.170 3.107 3.120 13,300 +0.02(+0.73%)
Apr 09, 2010 3.043 3.098 3.043 3.097 5,200 +0.07(+2.22%)
Apr 07, 2010 3.030 3.030 3.030 3.030 2,000 +0.03(+1.00%)
Apr 06, 2010 3.020 3.070 2.995 3.000 33,396 -0.04(-1.32%)
Apr 05, 2010 3.010 3.045 3.000 3.040 22,147 +0.07(+2.36%)
Apr 01, 2010 2.970 2.970 2.970 0 +0.01(+0.27%)
Mar 31, 2010 2.960 2.964 2.936 2.962 8,500 +0.02(+0.71%)
Mar 30, 2010 2.932 2.963 2.932 2.941 4,100 -0.01(-0.23%)
Mar 29, 2010 2.874 2.948 2.874 2.948 61,900 +0.17(+6.09%)
Mar 26, 2010 2.846 2.846 2.779 2.779 1,900 -0.13(-4.41%)
Mar 25, 2010 2.899 2.907 2.896 2.907 6,300 -0.00(-0.07%)
Mar 24, 2010 2.871 2.922 2.871 2.909 39,100 -0.02(-0.77%)
Mar 23, 2010 3.000 3.000 2.927 2.932 3,616 +0.01(+0.39%)
Mar 22, 2010 2.870 2.920 2.870 2.920 12,656 -0.02(-0.65%)
Mar 19, 2010 3.040 3.040 2.923 2.939 8,205 -0.09(-2.98%)
Mar 18, 2010 3.075 3.126 3.029 3.029 5,066 -0.04(-1.16%)
Mar 17, 2010 3.070 3.130 3.065 3.065 33,100 +0.02(+0.50%)
Mar 16, 2010 3.010 3.052 3.000 3.050 24,848 +0.09(+3.04%)
Mar 15, 2010 2.960 2.960 2.960 2.960 22,286 -0.07(-2.45%)
Mar 12, 2010 2.890 3.034 2.890 3.034 46,000 +0.21(+7.32%)
Mar 10, 2010 2.827 2.827 2.827 2.827 0 +0.01(+0.45%)
Mar 09, 2010 2.790 2.815 2.757 2.815 7,900 -0.07(-2.49%)
Mar 05, 2010 2.887 2.887 2.887 2.887 0 +0.06(+2.09%)
Mar 04, 2010 2.830 2.830 2.828 2.828 860 -0.01(-0.41%)
Mar 03, 2010 2.804 2.890 2.804 2.839 1,700 +0.05(+1.76%)
Mar 02, 2010 2.757 2.790 2.757 2.790 2,000 +0.09(+3.33%)
Mar 01, 2010 2.750 2.809 2.686 2.700 34,025 +0.07(+2.74%)
Feb 26, 2010 2.638 2.638 2.628 2.628 12,300 +0.03(+1.08%)
Feb 25, 2010 2.570 2.600 2.570 2.600 2,200 +0.01(+0.39%)
Feb 24, 2010 2.570 2.630 2.570 2.590 3,220 -0.01(-0.40%)
Feb 23, 2010 2.625 2.625 2.562 2.600 3,900 -0.11(-4.04%)
Feb 22, 2010 2.710 2.710 2.710 2.710 400 +0.01(+0.50%)
Feb 19, 2010 2.700 2.720 2.696 2.696 2,145 -0.03(-1.08%)
Feb 18, 2010 2.720 2.742 2.718 2.726 11,000 +0.01(+0.39%)
Feb 17, 2010 2.726 2.730 2.712 2.715 26,134 +0.01(+0.32%)
Feb 16, 2010 2.721 2.738 2.699 2.707 28,840 +0.04(+1.45%)
Feb 12, 2010 2.668 2.668 2.668 0 -0.01(-0.56%)
Feb 11, 2010 2.631 2.690 2.630 2.683 10,300 +0.06(+2.40%)
Feb 10, 2010 2.622 2.622 2.620 2.620 4,600 +0.02(+0.75%)
Feb 09, 2010 2.582 2.601 2.582 2.601 2,500 +0.05(+1.98%)
Feb 08, 2010 2.536 2.580 2.536 2.550 3,200 +0.08(+3.44%)
Feb 05, 2010 2.460 2.465 2.420 2.465 20,089 -0.01(-0.28%)
Feb 04, 2010 2.502 2.515 2.420 2.472 38,919 -0.03(-1.12%)
Feb 03, 2010 2.522 2.522 2.480 2.500 11,075 -0.04(-1.57%)
Feb 02, 2010 2.537 2.552 2.517 2.540 5,475 +0.08(+3.10%)
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.