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 (%)
Apr 29, 2011 3.989 4.010 3.989 4.008 7,000 +0.04(+0.90%)
Apr 28, 2011 3.830 3.980 3.830 3.972 10,200 +0.18(+4.80%)
Apr 27, 2011 3.930 3.930 3.780 3.790 30,106 -0.16(-4.05%)
Apr 26, 2011 4.080 4.080 3.770 3.950 9,300 -0.17(-4.09%)
Apr 25, 2011 4.157 4.157 4.110 4.119 14,100 -0.02(-0.52%)
Apr 21, 2011 4.161 4.161 4.140 4.140 3,700 -0.00(-0.12%)
Apr 20, 2011 4.100 4.214 4.100 4.145 3,700 +0.06(+1.39%)
Apr 19, 2011 4.110 4.110 3.990 4.088 14,047 -0.12(-2.78%)
Apr 18, 2011 4.310 4.310 3.994 4.205 22,934 -0.25(-5.51%)
Apr 15, 2011 4.434 4.450 4.434 4.450 1,500 +0.00(+0.00%)
Apr 14, 2011 4.400 4.500 4.380 4.450 36,622 -0.01(-0.34%)
Apr 13, 2011 4.570 4.570 4.450 4.465 12,450 -0.09(-2.03%)
Apr 12, 2011 4.540 4.557 4.540 4.557 1,366 -0.29(-6.04%)
Apr 11, 2011 4.970 4.970 4.850 4.850 5,200 -0.12(-2.45%)
Apr 08, 2011 5.120 5.120 4.972 4.972 2,466 -0.13(-2.51%)
Apr 07, 2011 5.060 5.110 5.020 5.100 8,683 +0.08(+1.62%)
Apr 06, 2011 4.830 5.019 4.790 5.019 19,900 +0.26(+5.43%)
Apr 05, 2011 4.780 4.780 4.753 4.760 6,000 +0.05(+1.06%)
Apr 04, 2011 4.600 4.710 4.600 4.710 21,500 +0.21(+4.67%)
Apr 01, 2011 4.520 4.547 4.500 4.500 9,500 -0.01(-0.22%)
Mar 30, 2011 4.510 4.510 4.510 4.510 0 -0.09(-1.96%)
Mar 29, 2011 4.570 4.600 4.570 4.600 2,500 +0.05(+1.10%)
Mar 28, 2011 4.550 4.580 4.550 4.550 93,845 -0.16(-3.40%)
Mar 24, 2011 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
Mar 23, 2011 4.750 4.774 4.660 4.660 9,900 +0.12(+2.60%)
Mar 22, 2011 4.550 4.550 4.520 4.542 3,700 -0.03(-0.61%)
Mar 21, 2011 4.650 4.650 4.570 4.570 2,450 -0.05(-1.08%)
Mar 18, 2011 4.600 4.620 4.600 4.620 18,000 +0.17(+3.83%)
Mar 17, 2011 4.320 4.470 4.320 4.449 21,500 +0.33(+7.97%)
Mar 16, 2011 4.423 4.423 4.121 4.121 55,760 -0.08(-1.89%)
Mar 15, 2011 4.000 4.200 4.000 4.200 39,640 -0.17(-3.89%)
Mar 14, 2011 4.321 4.370 4.321 4.370 2,500 -0.26(-5.62%)
Mar 11, 2011 4.438 4.639 4.438 4.630 3,000 +0.07(+1.54%)
Mar 10, 2011 4.390 4.560 4.360 4.560 30,700 -0.15(-3.18%)
Mar 09, 2011 4.718 4.718 4.690 4.710 70,500 -0.05(-1.05%)
Mar 08, 2011 4.650 4.760 4.650 4.760 5,700 +0.11(+2.37%)
Mar 07, 2011 4.890 4.930 4.641 4.650 23,400 -0.26(-5.30%)
Mar 04, 2011 4.940 5.008 4.910 4.910 20,900 -0.03(-0.61%)
Mar 03, 2011 4.754 5.075 4.754 4.940 27,100 +0.23(+4.96%)
Mar 02, 2011 4.575 4.707 4.575 4.707 13,890 +0.11(+2.31%)
Mar 01, 2011 4.520 4.610 4.520 4.600 9,810 +0.08(+1.78%)
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%)
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.