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, 2013 2.250 2.250 2.182 2.190 36,364 -0.04(-1.93%)
May 30, 2013 2.250 2.260 2.233 2.233 3,251 +0.08(+3.77%)
May 29, 2013 2.152 2.152 2.152 2.152 5,000 -0.02(-0.91%)
May 28, 2013 2.204 2.224 2.172 2.172 34,179 -0.03(-1.16%)
May 24, 2013 2.197 2.197 2.197 2.197 11,933 +0.05(+2.20%)
May 23, 2013 2.170 2.170 2.150 2.150 45,421 -0.07(-3.15%)
May 22, 2013 2.220 2.280 2.220 2.220 131,850 +0.01(+0.45%)
May 21, 2013 2.210 2.210 2.210 2.210 211 +0.03(+1.58%)
May 17, 2013 2.176 2.176 2.176 0 -0.06(-2.87%)
May 16, 2013 2.179 2.240 2.179 2.240 8,600 +0.04(+1.70%)
May 15, 2013 2.220 2.234 2.203 2.203 8,500 -0.13(-5.65%)
May 13, 2013 2.300 2.335 2.300 2.335 2,200 +0.06(+2.74%)
May 10, 2013 2.290 2.290 2.272 2.272 3,972 -0.05(-2.09%)
May 09, 2013 2.260 2.321 2.260 2.321 24,400 +0.07(+3.16%)
May 08, 2013 2.152 2.250 2.150 2.250 1,700 +0.05(+2.27%)
May 07, 2013 2.205 2.205 2.200 2.200 1,500 -0.05(-2.25%)
May 06, 2013 2.230 2.251 2.200 2.251 7,200 +0.03(+1.25%)
May 03, 2013 2.201 2.290 2.200 2.223 12,700 +0.12(+5.85%)
May 02, 2013 2.060 2.100 2.060 2.100 6,600 +0.15(+7.47%)
May 01, 2013 1.954 1.954 1.954 1.954 500 -0.07(-3.52%)
Apr 30, 2013 1.956 2.050 1.950 2.025 86,440 +0.07(+3.33%)
Apr 29, 2013 2.100 2.150 1.950 1.960 14,180 -0.12(-5.66%)
Apr 26, 2013 2.050 2.078 2.050 2.078 2,000 +0.14(+7.09%)
Apr 24, 2013 1.940 1.940 1.940 1.940 0 +0.03(+1.68%)
Apr 23, 2013 1.850 1.908 1.850 1.908 1,200 +0.03(+1.65%)
Apr 22, 2013 1.850 1.877 1.850 1.877 5,850 +0.02(+0.91%)
Apr 19, 2013 1.887 1.887 1.840 1.860 7,100 -0.04(-2.11%)
Apr 18, 2013 1.905 1.910 1.870 1.900 5,100 +0.08(+4.40%)
Apr 17, 2013 1.919 1.919 1.796 1.820 8,300 -0.13(-6.67%)
Apr 16, 2013 1.990 1.990 1.950 1.950 26,425 +0.00(+0.00%)
Apr 15, 2013 1.956 1.970 1.950 1.950 5,236 -0.11(-5.43%)
Apr 12, 2013 2.091 2.093 2.062 2.062 6,500 -0.09(-4.01%)
Apr 10, 2013 2.148 2.148 2.148 0 +0.00(+0.14%)
Apr 08, 2013 2.145 2.145 2.145 0 +0.05(+2.38%)
Apr 05, 2013 2.130 2.130 2.095 2.095 2,500 -0.06(-2.80%)
Apr 04, 2013 2.120 2.156 2.120 2.156 9,200 +0.03(+1.20%)
Apr 03, 2013 2.241 2.241 2.120 2.130 10,750 -0.14(-6.17%)
Apr 02, 2013 2.230 2.310 2.230 2.270 6,400 +0.06(+2.71%)
Apr 01, 2013 2.210 2.210 2.210 2.210 6,000 -0.06(-2.75%)
Mar 27, 2013 2.272 2.272 2.272 0 +0.04(+1.90%)
Mar 26, 2013 2.230 2.230 2.230 2.230 1,000 -0.02(-0.90%)
Mar 25, 2013 2.233 2.250 2.233 2.250 5,450 -0.02(-0.87%)
Mar 22, 2013 2.269 2.270 2.269 2.270 1,100 -0.01(-0.44%)
Mar 21, 2013 2.291 2.291 2.280 2.280 8,400 -0.01(-0.44%)
Mar 20, 2013 2.291 2.291 2.290 2.290 3,500 -0.02(-0.87%)
Mar 19, 2013 2.310 2.310 2.310 2.310 4,900 +0.02(+0.87%)
Mar 18, 2013 2.290 2.290 2.290 2.290 2,500 -0.03(-1.16%)
Mar 15, 2013 2.317 2.317 2.317 2.317 28,133 +0.03(+1.21%)
Mar 14, 2013 2.288 2.325 2.288 2.289 7,976 -0.11(-4.62%)
Mar 13, 2013 2.400 2.400 2.400 2.400 1,650 +0.01(+0.55%)
Mar 12, 2013 2.394 2.408 2.387 2.387 34,600 -0.01(-0.55%)
Mar 08, 2013 2.400 2.400 2.400 0 +0.02(+0.84%)
Mar 07, 2013 2.380 2.381 2.380 2.380 5,600 +0.08(+3.61%)
Mar 06, 2013 2.243 2.297 2.243 2.297 17,700 +0.06(+2.54%)
Mar 05, 2013 2.240 2.265 2.240 2.240 12,600 +0.02(+0.90%)
Mar 04, 2013 2.220 2.230 2.220 2.220 6,250 -0.05(-2.20%)
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.