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 (%)
Mar 30, 2012 2.790 2.840 2.790 2.840 8,700 +0.10(+3.50%)
Mar 29, 2012 2.760 2.760 2.744 2.744 1,100 -0.05(-1.93%)
Mar 28, 2012 2.829 2.829 2.798 2.798 4,000 -0.10(-3.35%)
Mar 27, 2012 2.934 2.954 2.890 2.895 13,175 -0.04(-1.40%)
Mar 26, 2012 2.963 2.963 2.920 2.936 16,335 -0.01(-0.47%)
Mar 23, 2012 2.902 2.950 2.900 2.950 1,300 +0.05(+1.72%)
Mar 22, 2012 2.830 2.901 2.830 2.900 2,888 -0.01(-0.34%)
Mar 21, 2012 2.910 2.910 2.910 2.910 200 -0.05(-1.62%)
Mar 16, 2012 2.958 2.958 2.958 0 +0.00(+0.13%)
Mar 15, 2012 2.890 2.954 2.890 2.954 5,200 +0.00(+0.14%)
Mar 12, 2012 2.950 2.950 2.950 0 -0.10(-3.41%)
Mar 09, 2012 3.050 3.054 3.040 3.054 5,500 +0.02(+0.64%)
Mar 08, 2012 3.034 3.034 3.034 3.034 32,000 +0.10(+3.57%)
Mar 06, 2012 2.930 2.930 2.930 0 -0.07(-2.33%)
Mar 05, 2012 3.000 3.040 3.000 3.000 14,540 -0.20(-6.33%)
Mar 02, 2012 3.213 3.213 3.175 3.203 1,700 -0.04(-1.27%)
Mar 01, 2012 3.250 3.250 3.242 3.244 4,300 +0.09(+2.72%)
Feb 29, 2012 3.170 3.170 3.110 3.158 4,684 -0.01(-0.38%)
Feb 28, 2012 3.184 3.184 3.170 3.170 16,225 -0.03(-0.94%)
Feb 27, 2012 3.192 3.200 3.192 3.200 600 -0.03(-1.06%)
Feb 24, 2012 3.300 3.300 3.234 3.234 8,700 -0.03(-0.91%)
Feb 23, 2012 3.264 3.264 3.264 3.264 400 -0.12(-3.43%)
Feb 22, 2012 3.363 3.380 3.363 3.380 5,200 +0.16(+4.98%)
Feb 17, 2012 3.220 3.220 3.220 0 +0.04(+1.28%)
Feb 16, 2012 3.100 3.179 3.100 3.179 1,000 +0.02(+0.59%)
Feb 15, 2012 3.147 3.160 3.147 3.160 10,600 +0.09(+2.86%)
Feb 14, 2012 3.250 3.250 3.069 3.072 5,900 -0.20(-6.23%)
Feb 13, 2012 3.251 3.310 3.251 3.276 2,350 +0.03(+0.81%)
Feb 10, 2012 3.200 3.250 3.130 3.250 78,733 -0.12(-3.51%)
Feb 09, 2012 3.478 3.478 3.367 3.368 9,940 -0.01(-0.36%)
Feb 08, 2012 3.475 3.480 3.380 3.380 28,579 +0.05(+1.50%)
Feb 07, 2012 3.340 3.340 3.330 3.330 15,000 -0.14(-4.03%)
Feb 06, 2012 3.470 3.470 3.470 3.470 1,000 -0.03(-0.93%)
Feb 03, 2012 3.502 3.502 3.502 3.502 2,200 +0.03(+0.93%)
Feb 02, 2012 3.510 3.546 3.470 3.470 19,800 -0.01(-0.40%)
Feb 01, 2012 3.539 3.539 3.484 3.484 6,583 +0.00(+0.11%)
Jan 31, 2012 3.500 3.500 3.480 3.480 7,581 -0.01(-0.34%)
Jan 30, 2012 3.500 3.500 3.492 3.492 3,625 -0.03(-0.94%)
Jan 27, 2012 3.510 3.525 3.510 3.525 1,100 -0.02(-0.42%)
Jan 26, 2012 3.500 3.670 3.500 3.540 67,040 +0.07(+2.02%)
Jan 25, 2012 3.275 3.470 3.275 3.470 51,298 +0.15(+4.55%)
Jan 24, 2012 3.319 3.319 3.319 3.319 500 -0.07(-2.09%)
Jan 23, 2012 3.410 3.410 3.390 3.390 300 +0.06(+1.71%)
Jan 20, 2012 3.312 3.342 3.296 3.333 75,498 -0.01(-0.21%)
Jan 19, 2012 3.210 3.340 3.210 3.340 17,400 +0.20(+6.37%)
Jan 18, 2012 3.010 3.140 3.010 3.140 15,267 +0.11(+3.73%)
Jan 17, 2012 3.070 3.070 3.020 3.027 15,700 +0.13(+4.38%)
Jan 13, 2012 2.900 2.902 2.900 2.900 700 -0.10(-3.33%)
Jan 11, 2012 3.000 3.000 3.000 0 +0.06(+2.04%)
Jan 10, 2012 2.942 2.988 2.940 2.940 38,000 +0.12(+4.26%)
Jan 09, 2012 2.823 2.823 2.820 2.820 1,566 -0.08(-2.91%)
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.