Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 (%)
Nov 28, 2014 1.750 1.750 1.660 1.690 17,680 -0.18(-9.74%)
Nov 25, 2014 1.872 1.872 1.872 0 +0.03(+1.76%)
Nov 24, 2014 1.844 1.844 1.830 1.840 16,501 -0.06(-3.18%)
Nov 21, 2014 1.913 1.913 1.901 1.901 95,124 +0.15(+8.41%)
Nov 20, 2014 1.753 1.753 1.753 1.753 4,900 +0.01(+0.61%)
Nov 19, 2014 1.742 1.742 1.742 1.742 680 -0.01(-0.78%)
Nov 18, 2014 1.756 1.756 1.756 1.756 1,000 +0.03(+1.50%)
Nov 14, 2014 1.730 1.730 1.730 0 +0.02(+1.17%)
Nov 13, 2014 1.761 1.761 1.700 1.710 13,900 -0.08(-4.47%)
Nov 12, 2014 1.790 1.790 1.790 1.790 1,000 -0.01(-0.56%)
Nov 11, 2014 1.793 1.800 1.793 1.800 16,000 +0.03(+1.69%)
Nov 10, 2014 1.820 1.820 1.770 1.770 2,838 -0.08(-4.32%)
Nov 07, 2014 1.780 1.850 1.780 1.850 9,100 +0.06(+3.56%)
Nov 06, 2014 1.742 1.786 1.742 1.786 26,000 -0.03(-1.46%)
Nov 05, 2014 1.820 1.820 1.808 1.813 6,672 -0.01(-0.39%)
Nov 04, 2014 1.823 1.823 1.819 1.820 3,500 -0.06(-3.19%)
Nov 03, 2014 1.830 1.880 1.820 1.880 2,480 +0.00(+0.00%)
Oct 31, 2014 1.810 1.880 1.750 1.880 11,142 +0.07(+3.87%)
Oct 30, 2014 1.820 1.820 1.776 1.810 13,650 -0.06(-3.43%)
Oct 29, 2014 1.870 1.874 1.870 1.874 2,000 +0.02(+1.31%)
Oct 28, 2014 1.837 1.850 1.837 1.850 4,600 +0.05(+2.78%)
Oct 27, 2014 1.831 1.835 1.800 1.800 5,876 +0.00(+0.16%)
Oct 24, 2014 1.800 1.820 1.797 1.797 109,969 -0.02(-1.26%)
Oct 23, 2014 1.820 1.820 1.810 1.820 18,050 -0.05(-2.93%)
Oct 21, 2014 1.875 1.875 1.875 0 +0.04(+2.09%)
Oct 17, 2014 1.920 1.781 1.837 60,367 +0.04(+2.04%)
Oct 14, 2014 1.800 1.800 1.800 1.800 2,920 +0.02(+1.12%)
Oct 10, 2014 1.780 1.780 1.780 0 -0.01(-0.56%)
Oct 09, 2014 1.900 1.900 1.790 1.790 3,000 -0.07(-3.76%)
Oct 08, 2014 1.860 1.860 1.860 1.860 5,000 -0.05(-2.46%)
Oct 07, 2014 1.900 1.907 1.900 1.907 7,440 -0.08(-4.17%)
Oct 06, 2014 1.990 1.990 1.990 1.990 200 +0.05(+2.67%)
Oct 03, 2014 1.938 1.938 1.938 1.938 33,061 -0.03(-1.61%)
Oct 02, 2014 2.000 2.000 1.970 1.970 6,000 -0.08(-3.90%)
Sep 30, 2014 2.050 2.050 2.050 0 -0.01(-0.49%)
Sep 29, 2014 2.060 2.060 2.060 2.060 5,000 -0.01(-0.48%)
Sep 26, 2014 2.068 2.070 2.063 2.070 3,800 -0.01(-0.48%)
Sep 25, 2014 2.080 2.080 2.080 2.080 4,000 -0.06(-2.80%)
Sep 24, 2014 2.120 2.140 2.120 2.140 19,211 +0.01(+0.38%)
Sep 23, 2014 2.150 2.150 2.100 2.132 161,182 +0.06(+2.75%)
Sep 22, 2014 2.190 2.190 2.050 2.075 8,600 -0.13(-5.77%)
Sep 19, 2014 2.230 2.230 2.200 2.202 7,800 -0.10(-4.26%)
Sep 18, 2014 2.300 2.300 2.300 2.300 500 -0.05(-2.13%)
Sep 17, 2014 2.316 2.350 2.316 2.350 7,800 +0.06(+2.62%)
Sep 16, 2014 2.290 2.290 2.290 2.290 100 +0.02(+0.79%)
Sep 15, 2014 2.310 2.310 2.272 2.272 50,401 -0.02(-0.79%)
Sep 11, 2014 2.290 2.290 2.290 0 -0.08(-3.38%)
Sep 10, 2014 2.370 2.370 2.370 2.370 1,000 +0.00(+0.00%)
Sep 09, 2014 2.365 2.370 2.365 2.370 800 -0.06(-2.47%)
Sep 08, 2014 2.435 2.435 2.430 2.430 900 -0.08(-3.34%)
Sep 05, 2014 2.514 2.514 2.514 2.514 46,404 -0.07(-2.88%)
Sep 04, 2014 2.548 2.588 2.588 8,500 +0.04(+1.58%)
Sep 03, 2014 2.548 2.548 2.548 2.548 700 +0.08(+3.29%)
Sep 02, 2014 2.480 2.480 2.461 2.467 2,907 -0.02(-0.88%)
Aug 29, 2014 2.489 2.489 2.489 0 -0.06(-2.39%)
Aug 28, 2014 2.540 2.550 2.540 2.550 700 +0.02(+0.79%)
Aug 27, 2014 2.520 2.520 2.520 2.530 1,500 +0.08(+3.27%)
Aug 26, 2014 2.450 2.450 2.450 2.450 900 -0.01(-0.31%)
Aug 25, 2014 2.450 2.458 2.440 2.458 6,000 -0.03(-1.31%)
Aug 22, 2014 2.490 2.490 2.490 2.490 20,000 +0.06(+2.29%)
Aug 20, 2014 2.434 2.434 2.434 0 +0.05(+2.12%)
Aug 19, 2014 2.423 2.423 2.384 2.384 57,870 -0.07(-2.86%)
Aug 18, 2014 2.464 2.472 2.432 2.454 8,550 +0.04(+1.52%)
Aug 15, 2014 2.417 2.417 2.417 2.417 12,000 -0.02(-0.93%)
Aug 14, 2014 2.480 2.480 2.440 2.440 2,150 +0.02(+0.83%)
Aug 12, 2014 2.420 2.420 2.420 0 +0.02(+0.62%)
Aug 11, 2014 2.405 2.405 2.405 2.405 2,000 -0.07(-2.71%)
Aug 08, 2014 2.490 2.490 2.472 4,500 -0.02(-0.72%)
Aug 07, 2014 2.490 2.490 2.490 0 -0.10(-3.86%)
Aug 05, 2014 2.590 2.590 2.590 0 -0.17(-6.16%)
Aug 04, 2014 2.760 2.760 2.760 2.760 625 +0.11(+4.28%)
Aug 01, 2014 2.640 2.647 2.640 2.647 1,349 -0.12(-4.29%)
Jul 29, 2014 2.765 2.765 2.765 0 -0.08(-2.92%)
Jul 23, 2014 2.800 2.852 2.800 2.849 3,100 +0.06(+2.10%)
Jul 22, 2014 2.736 2.790 2.736 2.790 107,034 -0.00(-0.06%)
Jul 17, 2014 2.792 2.792 2.792 0 -0.03(-1.00%)
Jul 16, 2014 2.790 2.822 2.790 2.820 5,978 -0.03(-1.05%)
Jul 15, 2014 2.860 2.860 2.850 2.850 449 +0.02(+0.71%)
Jul 14, 2014 2.830 2.860 2.830 2.830 1,250 -0.02(-0.70%)
Jul 11, 2014 2.840 2.865 2.840 2.850 5,100 +0.04(+1.58%)
Jul 09, 2014 2.806 2.806 2.806 0 -0.00(-0.16%)
Jul 08, 2014 2.690 2.810 2.670 2.810 9,300 +0.20(+7.50%)
Jul 07, 2014 2.614 2.614 2.614 2.614 1,000 -0.05(-1.84%)
Jul 02, 2014 2.663 2.663 2.663 0 +0.29(+12.36%)
Jun 27, 2014 2.370 2.370 2.370 70 +0.05(+2.16%)
Jun 26, 2014 2.330 2.336 2.320 2.320 91,772 -0.01(-0.56%)
Jun 25, 2014 2.400 2.400 2.333 2.333 21,000 -0.15(-5.93%)
Jun 24, 2014 2.480 2.480 2.480 2.480 303 +0.02(+0.94%)
Jun 23, 2014 2.457 2.457 2.457 2.457 1,500 +0.04(+1.47%)
Jun 20, 2014 2.410 2.421 2.410 2.421 55,777 +0.01(+0.47%)
Jun 18, 2014 2.410 2.410 2.410 0 +0.08(+3.43%)
Jun 17, 2014 2.324 2.330 2.324 2.330 51,600 +0.02(+0.82%)
Jun 16, 2014 2.300 2.330 2.300 2.311 3,545 +0.02(+0.81%)
Jun 12, 2014 2.292 2.292 2.292 0 +0.00(+0.20%)
Jun 11, 2014 2.260 2.288 2.260 2.288 74,000 +0.04(+1.68%)
Jun 10, 2014 2.260 2.260 2.250 2.250 600 -0.18(-7.43%)
Jun 06, 2014 2.431 2.431 2.431 2.431 19,800 +0.01(+0.52%)
Jun 05, 2014 2.418 2.418 2.418 2.418 600 +0.12(+5.13%)
Jun 03, 2014 2.300 2.300 2.300 2.300 0 -0.12(-4.77%)
Jun 02, 2014 2.415 2.415 2.415 2.415 200 +0.04(+1.83%)
May 30, 2014 2.424 2.424 2.360 2.372 26,000 -0.03(-1.05%)
May 29, 2014 2.447 2.450 2.390 2.397 8,542 -0.05(-2.24%)
May 28, 2014 2.450 2.452 2.450 2.452 1,950 -0.10(-3.85%)
May 27, 2014 2.550 2.550 2.545 2.550 184,856 +0.02(+0.81%)
May 23, 2014 2.529 2.529 2.529 0 +0.09(+3.66%)
May 22, 2014 2.410 2.440 2.410 2.440 1,100 -0.07(-2.77%)
May 20, 2014 2.510 2.510 2.510 2.510 46,800 -0.03(-1.20%)
May 16, 2014 2.540 2.540 2.540 0 -0.05(-2.04%)
May 15, 2014 2.593 2.593 2.593 2.593 1,000 -0.01(-0.27%)
May 12, 2014 2.600 2.600 2.600 0 +0.08(+3.17%)
May 09, 2014 2.557 2.557 2.520 2.520 10,680 -0.03(-1.26%)
May 05, 2014 2.552 2.552 2.552 0 -0.11(-4.14%)
May 01, 2014 2.662 2.662 2.662 2.662 0 +0.03(+1.27%)
Apr 30, 2014 2.620 2.629 2.620 2.629 943 +0.02(+0.69%)
Apr 28, 2014 2.611 2.611 2.611 0 -0.05(-2.06%)
Apr 25, 2014 2.666 2.666 2.666 2.666 1,000 +0.12(+4.72%)
Apr 23, 2014 2.546 2.546 2.546 2.546 0 +0.03(+1.02%)
Apr 22, 2014 2.529 2.529 2.520 2.520 1,075 -0.05(-1.95%)
Apr 21, 2014 2.580 2.580 2.570 2.570 5,500 -0.02(-0.77%)
Apr 17, 2014 2.590 2.590 2.590 0 +0.02(+0.78%)
Apr 16, 2014 2.570 2.570 2.570 2.570 420 +0.02(+0.78%)
Apr 15, 2014 2.530 2.550 2.530 2.550 380 -0.16(-5.90%)
Apr 14, 2014 2.710 2.710 2.710 2.710 91,074 +0.09(+3.42%)
Apr 11, 2014 2.610 2.620 2.610 2.620 0 -0.11(-4.02%)
Apr 09, 2014 2.730 2.730 2.730 0 +0.02(+0.83%)
Apr 08, 2014 2.708 2.708 2.708 2.708 300 -0.04(-1.47%)
Apr 04, 2014 2.748 2.748 2.748 0 +0.02(+0.66%)
Apr 03, 2014 2.720 2.750 2.720 2.730 2,294 +0.01(+0.37%)
Apr 02, 2014 2.710 2.720 2.710 2.720 7,238 +0.08(+3.03%)
Apr 01, 2014 2.659 2.660 2.640 2.640 56,890 +0.02(+0.81%)
Mar 31, 2014 2.590 2.619 2.590 2.619 20,988 -0.06(-2.28%)
Mar 28, 2014 2.698 2.698 2.680 2.680 0 +0.08(+3.07%)
Mar 27, 2014 2.620 2.620 2.600 2.600 5,250 -0.01(-0.30%)
Mar 26, 2014 2.480 2.611 2.480 2.608 646,206 +0.19(+8.05%)
Mar 24, 2014 2.414 2.414 2.414 0 -0.03(-1.08%)
Mar 21, 2014 2.450 2.450 2.440 2.440 275,925 +0.05(+2.25%)
Mar 20, 2014 2.340 2.391 2.340 2.386 550,405 -0.01(-0.57%)
Mar 19, 2014 2.380 2.400 2.380 2.400 2,994 -0.02(-0.82%)
Mar 18, 2014 2.320 2.420 2.320 2.420 10,340 +0.10(+4.31%)
Mar 17, 2014 2.320 2.322 2.320 2.320 801 +0.05(+2.05%)
Mar 14, 2014 2.280 2.280 2.250 2.273 0 -0.08(-3.26%)
Mar 13, 2014 2.340 2.350 2.300 2.350 11,548 +0.08(+3.52%)
Mar 12, 2014 2.320 2.350 2.270 2.270 10,394 -0.19(-7.61%)
Mar 10, 2014 2.457 2.457 2.457 0 -0.09(-3.42%)
Mar 07, 2014 2.680 2.680 2.544 2.544 0 -0.19(-6.81%)
Mar 06, 2014 2.720 2.735 2.720 2.730 16,300 +0.03(+1.21%)
Mar 05, 2014 2.570 2.697 2.570 2.697 2,596 +0.14(+5.36%)
Mar 04, 2014 2.540 2.560 2.540 2.560 15,150 +0.06(+2.40%)
Mar 03, 2014 2.580 2.580 2.500 2.500 1,650 -0.09(-3.47%)
Feb 28, 2014 2.540 2.590 2.540 2.590 0 +0.02(+0.78%)
Feb 27, 2014 2.570 2.570 2.570 2.570 700 +0.02(+0.74%)
Feb 26, 2014 2.600 2.600 2.551 2.551 1,230 -0.12(-4.45%)
Feb 25, 2014 2.678 2.678 2.670 2.670 1,200 -0.04(-1.44%)
Feb 24, 2014 2.700 2.730 2.700 2.709 2,100 -0.02(-0.77%)
Feb 21, 2014 2.740 2.740 2.690 2.730 0 -0.08(-2.85%)
Feb 20, 2014 2.760 2.810 2.760 2.810 17,962 +0.04(+1.44%)
Feb 19, 2014 2.769 2.770 2.769 2.770 6,500 +0.00(+0.14%)
Feb 18, 2014 2.780 2.787 2.766 2.766 1,800 -0.03(-0.96%)
Feb 14, 2014 2.793 2.793 2.793 0 +0.00(+0.10%)
Feb 13, 2014 2.760 2.790 2.760 2.790 725 -0.00(-0.18%)
Feb 11, 2014 2.795 2.795 2.795 2.795 64 +0.06(+2.19%)
Feb 10, 2014 2.739 2.739 2.735 2.735 700 +0.05(+2.05%)
Feb 06, 2014 2.680 2.680 2.680 12,289 +0.17(+6.77%)
Feb 04, 2014 2.510 2.510 2.510 2 -0.01(-0.40%)
Feb 03, 2014 2.560 2.560 2.470 2.520 8,098 -0.07(-2.70%)
Jan 31, 2014 2.560 2.590 2.550 2.590 0 -0.02(-0.77%)
Jan 30, 2014 2.640 2.640 2.610 2.610 5,500 -0.13(-4.74%)
Jan 28, 2014 2.740 2.740 2.740 2.740 0 +0.06(+2.22%)
Jan 27, 2014 2.760 2.760 2.650 2.680 5,400 -0.03(-1.09%)
Jan 24, 2014 2.740 2.740 2.620 2.710 0 -0.07(-2.52%)
Jan 23, 2014 2.780 2.790 2.680 2.780 16,019 -0.12(-4.14%)
Jan 22, 2014 2.997 2.997 2.880 2.900 14,100 -0.14(-4.61%)
Jan 21, 2014 3.014 3.050 3.008 3.040 18,450 +0.07(+2.36%)
Jan 17, 2014 2.970 2.970 2.970 0 +0.02(+0.68%)
Jan 16, 2014 2.950 2.950 2.950 2.950 5,037 +0.01(+0.34%)
Jan 15, 2014 2.790 2.940 2.790 2.940 11,933 +0.15(+5.38%)
Jan 14, 2014 2.850 2.850 2.788 2.790 25,456 -0.06(-2.11%)
Jan 13, 2014 2.780 2.864 2.780 2.850 16,650 +0.13(+4.78%)
Jan 10, 2014 2.670 2.730 2.669 2.720 36,839 +0.09(+3.42%)
Jan 09, 2014 2.680 2.680 2.610 2.630 7,850 -0.10(-3.66%)
Jan 08, 2014 2.730 2.738 2.690 2.730 6,973 +0.04(+1.49%)
Jan 07, 2014 2.690 2.690 2.690 2.690 1,025 -0.04(-1.33%)
Jan 06, 2014 2.746 2.747 2.726 2.726 5,000 -0.04(-1.45%)
Jan 03, 2014 2.767 2.767 2.766 2.766 0 -0.06(-2.14%)
Jan 02, 2014 2.830 2.833 2.827 2.827 4,458 +0.05(+1.62%)
Dec 30, 2013 2.782 2.782 2.782 0 +0.03(+1.15%)
Dec 27, 2013 2.740 2.750 2.720 2.750 15,200 +0.09(+3.27%)
Dec 24, 2013 2.663 2.663 2.663 0 +0.01(+0.38%)
Dec 23, 2013 2.650 2.653 2.650 2.653 29,821 -0.03(-1.01%)
Dec 20, 2013 2.700 2.700 2.630 2.680 0 +0.05(+2.04%)
Dec 19, 2013 2.626 2.626 2.626 2.626 400 +0.00(+0.13%)
Dec 18, 2013 2.623 2.623 2.623 2.623 1,000 +0.04(+1.51%)
Dec 17, 2013 2.584 2.584 2.584 2.584 300 -0.11(-4.11%)
Dec 16, 2013 2.662 2.695 2.653 2.695 8,505 +0.03(+1.18%)
Dec 13, 2013 2.663 2.668 2.663 2.663 0 +0.02(+0.89%)
Dec 11, 2013 2.640 2.640 2.640 2.640 0 -0.02(-0.82%)
Dec 10, 2013 2.662 2.662 2.662 2.662 2,000 -0.00(-0.01%)
Dec 06, 2013 2.662 2.662 2.662 0 +0.06(+2.19%)
Dec 05, 2013 2.578 2.605 2.578 2.605 4,500 +0.00(+0.01%)
Dec 04, 2013 2.605 2.605 2.605 2.605 2,700 +0.00(+0.18%)
Dec 03, 2013 2.600 2.600 2.600 2.600 300 +0.15(+6.12%)
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.