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 (%)
Feb 28, 2011 4.510 4.525 4.480 4.520 18,175 +0.07(+1.57%)
Feb 25, 2011 4.446 4.480 4.420 4.450 12,800 +0.08(+1.83%)
Feb 24, 2011 4.456 4.477 4.269 4.370 12,690 +0.06(+1.28%)
Feb 23, 2011 4.366 4.366 4.220 4.315 15,550 +0.00(+0.11%)
Feb 22, 2011 4.540 4.540 4.310 4.310 37,100 -0.35(-7.51%)
Feb 18, 2011 4.670 4.676 4.640 4.660 10,562 -0.08(-1.69%)
Feb 17, 2011 4.760 4.800 4.740 4.740 2,200 +0.06(+1.28%)
Feb 16, 2011 4.667 4.680 4.630 4.680 1,985 -0.07(-1.47%)
Feb 15, 2011 4.832 4.832 4.712 4.750 1,731 -0.10(-2.04%)
Feb 14, 2011 4.710 4.870 4.710 4.849 4,900 +0.11(+2.29%)
Feb 11, 2011 4.811 4.811 4.740 4.740 900 -0.04(-0.84%)
Feb 10, 2011 4.780 4.780 4.780 4.780 500 -0.02(-0.32%)
Feb 09, 2011 4.820 4.845 4.790 4.795 5,844 -0.03(-0.62%)
Feb 08, 2011 4.880 4.971 4.790 4.825 6,900 -0.10(-2.12%)
Feb 07, 2011 4.971 4.971 4.930 4.930 3,300 +0.00(+0.00%)
Feb 04, 2011 5.010 5.021 4.930 4.930 5,500 -0.04(-0.90%)
Feb 03, 2011 4.850 4.990 4.850 4.975 6,900 +0.15(+3.09%)
Feb 02, 2011 4.848 4.850 4.826 4.826 3,725 -0.02(-0.42%)
Feb 01, 2011 4.750 4.846 4.723 4.846 13,100 +0.16(+3.44%)
Jan 31, 2011 4.685 4.685 4.685 4.685 1,975 -0.09(-1.91%)
Jan 28, 2011 4.800 4.800 4.705 4.776 1,900 +0.12(+2.49%)
Jan 27, 2011 4.561 4.680 4.530 4.660 40,385 +0.15(+3.23%)
Jan 26, 2011 4.370 4.520 4.370 4.514 4,600 +0.19(+4.30%)
Jan 25, 2011 4.350 4.490 4.320 4.328 11,100 -0.15(-3.43%)
Jan 24, 2011 4.420 4.570 4.380 4.482 21,050 -0.03(-0.73%)
Jan 21, 2011 4.500 4.571 4.500 4.515 1,900 +0.07(+1.68%)
Jan 20, 2011 4.500 4.560 4.310 4.440 30,350 -0.32(-6.72%)
Jan 19, 2011 4.896 4.896 4.760 4.760 7,300 -0.09(-1.86%)
Jan 18, 2011 4.760 4.850 4.760 4.850 10,000 +0.12(+2.54%)
Jan 14, 2011 4.698 4.730 4.698 4.730 198,200 -0.06(-1.25%)
Jan 13, 2011 4.790 4.805 4.735 4.790 259,300 +0.03(+0.63%)
Jan 12, 2011 4.720 4.790 4.710 4.760 332,830 +0.11(+2.35%)
Jan 11, 2011 4.534 4.651 4.534 4.651 105,700 +0.22(+4.98%)
Jan 10, 2011 4.300 4.430 4.260 4.430 10,100 +0.26(+6.24%)
Jan 07, 2011 4.150 4.249 4.140 4.170 61,632 -0.01(-0.24%)
Jan 06, 2011 4.350 4.350 4.140 4.180 30,200 -0.23(-5.21%)
Jan 05, 2011 4.400 4.460 4.350 4.410 7,700 -0.13(-2.87%)
Jan 04, 2011 4.553 4.580 4.400 4.540 107,572 +0.03(+0.67%)
Jan 03, 2011 4.490 4.550 4.490 4.510 5,937 -0.04(-0.81%)
Dec 31, 2010 4.510 4.547 4.500 4.547 13,000 +0.11(+2.40%)
Dec 30, 2010 4.440 4.440 4.440 4.440 500 +0.01(+0.23%)
Dec 29, 2010 4.500 4.500 4.430 4.430 19,453 -0.13(-2.85%)
Dec 28, 2010 4.450 4.580 4.450 4.560 16,450 +0.11(+2.47%)
Dec 27, 2010 4.450 4.450 4.450 4.450 3,600 +0.02(+0.45%)
Dec 23, 2010 4.410 4.430 4.410 4.430 10,500 -0.03(-0.67%)
Dec 22, 2010 4.450 4.460 4.413 4.460 8,400 -0.02(-0.45%)
Dec 21, 2010 4.480 4.480 4.480 4.480 36,500 -0.02(-0.38%)
Dec 20, 2010 4.610 4.610 4.483 4.497 15,450 -0.07(-1.60%)
Dec 17, 2010 4.480 4.701 4.450 4.570 19,440 +0.06(+1.33%)
Dec 16, 2010 4.450 4.510 4.399 4.510 19,200 +0.06(+1.36%)
Dec 15, 2010 4.410 4.449 4.380 4.449 23,185 +0.01(+0.21%)
Dec 14, 2010 4.670 4.680 4.428 4.440 53,000 -0.21(-4.61%)
Dec 13, 2010 4.710 4.782 4.635 4.655 27,766 +0.05(+1.19%)
Dec 10, 2010 4.575 4.620 4.512 4.600 39,375 +0.05(+1.10%)
Dec 09, 2010 4.550 4.560 4.508 4.550 5,280 +0.15(+3.41%)
Dec 08, 2010 4.460 4.460 4.369 4.400 9,200 -0.02(-0.36%)
Dec 07, 2010 4.520 4.600 4.416 4.416 34,600 +0.03(+0.77%)
Dec 06, 2010 4.410 4.420 4.270 4.383 33,025 +0.03(+0.75%)
Dec 03, 2010 4.270 4.386 4.230 4.350 21,800 +0.12(+2.79%)
Dec 02, 2010 4.370 4.412 4.230 4.232 12,800 -0.14(-3.16%)
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.