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 (%)
Dec 29, 2017 1.149 1.149 1.149 0 -0.00(-0.10%)
Dec 28, 2017 1.085 1.150 1.085 1.150 39,025 +0.05(+4.55%)
Dec 27, 2017 1.105 1.127 1.090 1.100 118,332 -0.05(-4.35%)
Dec 26, 2017 1.050 1.150 1.010 1.150 19,315 +0.02(+1.97%)
Dec 22, 2017 1.128 1.128 1.128 1.128 290 -0.00(-0.11%)
Dec 21, 2017 1.129 1.129 1.129 1.129 550 +0.02(+1.71%)
Dec 20, 2017 1.092 1.110 1.092 1.110 2,650 +0.03(+3.06%)
Dec 19, 2017 1.087 1.087 1.077 1.077 18,826 -0.02(-2.09%)
Dec 18, 2017 1.100 1.100 1.100 1.100 11,000 +0.00(+0.35%)
Dec 15, 2017 1.080 1.099 1.080 1.096 29,656 +0.01(+0.57%)
Dec 14, 2017 1.088 1.090 1.088 1.090 1,400 +0.01(+0.93%)
Dec 13, 2017 1.080 1.080 1.080 1.080 2,900 +0.03(+2.86%)
Dec 12, 2017 1.080 1.080 1.050 1.050 15,984 -0.01(-1.03%)
Dec 11, 2017 1.060 1.062 1.060 1.061 7,188 +0.02(+2.01%)
Dec 08, 2017 1.050 1.050 1.040 1.040 1,816 -0.00(-0.17%)
Dec 07, 2017 1.067 1.067 1.024 1.042 7,152 -0.01(-0.78%)
Dec 06, 2017 1.107 1.108 1.050 1.050 1,390 -0.06(-5.11%)
Dec 05, 2017 1.107 1.107 1.107 1.107 141 -0.00(-0.40%)
Dec 04, 2017 1.120 1.100 1.111 13,530 +0.02(+1.88%)
Dec 01, 2017 1.091 1.091 1.091 1.091 200 +0.01(+0.97%)
Nov 30, 2017 1.110 1.110 1.080 1.080 798 -0.04(-3.23%)
Nov 29, 2017 1.116 1.116 1.116 1.116 336 +0.01(+0.55%)
Nov 28, 2017 1.133 1.137 1.110 1.110 8,067 -0.01(-0.89%)
Nov 27, 2017 1.130 1.140 1.120 1.120 8,220 -0.01(-0.88%)
Nov 22, 2017 1.130 1.130 1.130 0 +0.01(+0.89%)
Nov 21, 2017 1.120 1.120 1.120 1.120 1,030 +0.02(+2.04%)
Nov 16, 2017 1.098 1.098 1.098 0 +0.01(+0.70%)
Nov 15, 2017 1.061 1.090 1.061 1.090 23,700 -0.03(-2.85%)
Nov 14, 2017 1.122 1.122 1.122 1.122 10,000 -0.03(-2.47%)
Nov 10, 2017 1.150 1.150 1.150 0 +0.01(+1.27%)
Nov 09, 2017 1.170 1.170 1.136 1.136 640 -0.00(-0.35%)
Nov 07, 2017 1.140 1.140 1.140 5 -0.00(-0.09%)
Nov 03, 2017 1.141 1.141 1.141 80 -0.04(-3.63%)
Nov 01, 2017 1.184 1.184 1.184 0 +0.05(+4.81%)
Oct 31, 2017 1.130 1.130 1.130 1.130 12,300 -0.00(-0.03%)
Oct 30, 2017 1.132 1.132 1.130 1.130 5,000 +0.01(+0.53%)
Oct 27, 2017 1.120 1.130 1.070 1.124 5,896 -0.04(-3.10%)
Oct 26, 2017 1.170 1.170 1.132 1.160 10,052 -0.02(-1.77%)
Oct 25, 2017 1.181 1.181 1.181 1.181 2,000 -0.07(-5.53%)
Oct 24, 2017 1.250 1.250 1.231 1.250 16,300 +0.02(+1.63%)
Oct 23, 2017 1.221 1.230 1.220 1.230 10,045 +0.02(+1.65%)
Oct 20, 2017 1.258 1.258 1.210 1.210 14,669 -0.01(-0.89%)
Oct 19, 2017 1.210 1.221 1.210 1.221 600 +0.00(+0.00%)
Oct 18, 2017 1.209 1.221 1.209 1.221 8,700 +0.01(+0.90%)
Oct 17, 2017 1.210 1.210 1.210 1.210 6,052 -0.02(-1.93%)
Oct 16, 2017 1.239 1.250 1.200 1.234 35,171 +0.09(+8.23%)
Oct 13, 2017 1.140 1.140 1.140 1.140 250 +0.03(+2.89%)
Oct 11, 2017 1.108 1.108 1.108 0 -0.07(-6.10%)
Oct 06, 2017 1.180 1.180 1.180 2,944 -0.03(-2.55%)
Oct 05, 2017 1.197 1.211 1.197 1.211 174,400 +0.05(+4.09%)
Oct 04, 2017 1.160 1.170 1.160 1.163 31,717 -0.02(-1.42%)
Oct 03, 2017 1.130 1.220 1.130 1.180 30,765 +0.07(+6.31%)
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.