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 29, 2015 1.020 1.020 0.9733 0.9733 64,200 -0.07(-6.39%)
May 28, 2015 1.036 1.040 1.032 1.040 8,500 -0.04(-3.37%)
May 27, 2015 1.120 1.120 1.076 1.076 3,100 -0.03(-3.06%)
May 26, 2015 1.110 1.120 1.110 1.110 29,000 -0.01(-0.59%)
May 21, 2015 1.117 1.117 1.117 0 +0.01(+0.59%)
May 20, 2015 1.140 1.156 1.110 1.110 21,400 -0.03(-2.63%)
May 19, 2015 1.198 1.198 1.140 1.140 9,826 -0.10(-8.06%)
May 18, 2015 1.230 1.240 1.230 1.240 8,000 +0.00(+0.00%)
May 14, 2015 1.240 1.240 1.240 0 -0.05(-4.25%)
May 13, 2015 1.344 1.344 1.291 1.295 16,200 +0.04(+3.39%)
May 12, 2015 1.252 1.252 1.252 1.252 2,141 +0.03(+2.50%)
May 11, 2015 1.230 1.230 1.222 1.222 22,600 +0.01(+0.99%)
May 07, 2015 1.210 1.210 1.210 0 -0.15(-10.90%)
May 05, 2015 1.358 1.358 1.358 0 +0.01(+0.59%)
May 04, 2015 1.356 1.370 1.350 1.350 19,950 -0.02(-1.45%)
May 01, 2015 1.385 1.385 1.370 1.370 7,953 +0.01(+0.46%)
Apr 30, 2015 1.380 1.380 1.362 1.364 107,669 +0.00(+0.27%)
Apr 29, 2015 1.297 1.362 1.297 1.360 117,937 +0.06(+4.62%)
Apr 28, 2015 1.260 1.300 1.253 1.300 14,700 +0.07(+5.69%)
Apr 27, 2015 1.201 1.242 1.200 1.230 28,500 +0.08(+6.96%)
Apr 24, 2015 1.140 1.180 1.140 1.150 23,500 +0.06(+5.22%)
Apr 23, 2015 1.046 1.093 1.040 1.093 28,600 +0.04(+3.80%)
Apr 22, 2015 1.060 1.060 1.030 1.053 12,900 -0.01(-1.03%)
Apr 21, 2015 1.082 1.082 1.064 1.064 8,014 -0.05(-4.14%)
Apr 20, 2015 1.105 1.110 1.105 1.110 203,000 +0.04(+4.20%)
Apr 17, 2015 1.110 1.120 1.065 1.065 412,783 -0.07(-6.55%)
Apr 16, 2015 1.097 1.140 1.097 1.140 210,000 +0.04(+4.11%)
Apr 15, 2015 1.060 1.095 1.060 1.095 205,800 +0.02(+1.96%)
Apr 13, 2015 1.074 1.074 1.074 0 +0.00(+0.37%)
Apr 10, 2015 1.050 1.070 1.050 1.070 26,750 +0.01(+1.36%)
Apr 08, 2015 1.056 1.056 1.056 0 +0.01(+0.92%)
Apr 07, 2015 1.036 1.046 1.036 1.046 9,800 +0.03(+3.02%)
Apr 06, 2015 1.009 1.015 1.009 1.015 16,050 +0.04(+4.49%)
Apr 02, 2015 0.9717 0.9717 0.9717 0 -0.01(-1.00%)
Apr 01, 2015 0.9815 0.9815 0.9815 0.9815 2,000 +0.02(+2.56%)
Mar 31, 2015 0.9720 0.9720 0.9570 0.9570 14,500 -0.02(-1.54%)
Mar 30, 2015 0.9720 0.9720 0.9720 0.9720 2,000 -0.02(-2.41%)
Mar 26, 2015 0.9960 0.9960 0.9960 0 -0.01(-1.29%)
Mar 25, 2015 1.004 1.010 1.004 1.009 6,500 -0.01(-1.08%)
Mar 24, 2015 1.080 1.080 1.020 1.020 67,800 -0.04(-3.77%)
Mar 23, 2015 1.040 1.060 1.040 1.060 6,200 +0.02(+2.40%)
Mar 20, 2015 0.9750 1.035 0.9750 1.035 15,000 +0.10(+11.19%)
Mar 19, 2015 0.9307 0.9310 0.9260 0.9310 38,000 +0.01(+1.12%)
Mar 18, 2015 0.9000 0.9207 0.8860 0.9207 28,775 +0.01(+1.12%)
Mar 17, 2015 0.8800 0.9105 0.8800 0.9105 48,900 +0.02(+2.60%)
Mar 16, 2015 0.8930 0.8970 0.8642 0.8874 86,591 -0.05(-5.80%)
Mar 12, 2015 0.9420 0.9420 0.9420 0 -0.01(-0.84%)
Mar 11, 2015 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+0.53%)
Mar 10, 2015 0.9726 0.9726 0.9440 0.9450 52,250 -0.09(-8.68%)
Mar 09, 2015 1.029 1.035 1.029 1.035 10,750 +0.02(+1.71%)
Mar 06, 2015 1.021 1.021 1.017 1.017 13,400 -0.08(-7.33%)
Mar 05, 2015 1.102 1.102 1.098 1.098 19,000 +0.01(+1.21%)
Mar 04, 2015 1.120 1.120 1.085 1.085 25,900 -0.04(-3.59%)
Mar 03, 2015 1.130 1.130 1.125 10,000 -0.00(-0.42%)
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.