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 (%)
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%)
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.