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 (%)
Sep 30, 2016 0.6000 0.6100 0.5991 0.6100 18,400 +0.03(+6.05%)
Sep 29, 2016 0.5752 0.5752 0.5752 0.5752 1,000 +0.02(+2.71%)
Sep 28, 2016 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 27, 2016 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.50%)
Sep 26, 2016 0.6000 0.6000 0.5685 0.5685 2,300 -0.02(-3.77%)
Sep 23, 2016 0.6000 0.6000 0.5908 0.5908 3,000 -0.01(-2.36%)
Sep 22, 2016 0.6054 0.6054 0.6000 0.6051 13,000 +0.02(+3.76%)
Sep 21, 2016 0.5800 0.5881 0.5800 0.5832 54,000 +0.01(+2.32%)
Sep 20, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.78%)
Sep 16, 2016 0.5656 0.5656 0.5656 0 +0.03(+4.74%)
Sep 14, 2016 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Sep 13, 2016 0.5140 0.5140 0.5140 0.5140 1,566 -0.01(-1.17%)
Sep 12, 2016 0.5013 0.5227 0.5013 0.5201 11,799 +0.01(+1.50%)
Sep 09, 2016 0.5156 0.5156 0.5124 0.5124 12,000 -0.04(-7.12%)
Sep 08, 2016 0.5481 0.5517 0.5281 0.5517 6,850 +0.01(+1.21%)
Sep 07, 2016 0.5641 0.5641 0.5451 0.5451 6,091 -0.00(-0.69%)
Sep 06, 2016 0.5400 0.5561 0.5400 0.5489 24,250 +0.01(+1.65%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.02(+4.51%)
Sep 01, 2016 0.5092 0.5167 0.5090 0.5167 7,841 -0.00(-0.79%)
Aug 31, 2016 0.5260 0.5260 0.5150 0.5208 16,400 -0.02(-4.46%)
Aug 30, 2016 0.5385 0.5451 0.5385 0.5451 7,500 +0.00(+0.29%)
Aug 29, 2016 0.5619 0.5619 0.5435 0.5435 63,400 -0.04(-7.06%)
Aug 26, 2016 0.6000 0.6000 0.5793 0.5848 11,100 -0.04(-6.06%)
Aug 25, 2016 0.6000 0.6225 0.6000 0.6225 4,901 +0.02(+2.71%)
Aug 24, 2016 0.6400 0.6400 0.6059 0.6061 17,400 -0.06(-9.44%)
Aug 23, 2016 0.6540 0.6693 0.6540 0.6693 13,460 +0.02(+2.50%)
Aug 22, 2016 0.6687 0.6687 0.6530 0.6530 125,367 -0.03(-3.76%)
Aug 18, 2016 0.6785 0.6785 0.6785 0 +0.03(+4.19%)
Aug 17, 2016 0.6650 0.6650 0.6512 0.6512 1,400 -0.01(-1.91%)
Aug 16, 2016 0.6566 0.6639 0.6507 0.6639 9,310 +0.01(+2.14%)
Aug 15, 2016 0.6500 0.6500 0.6500 0.6500 9,100 +0.00(+0.68%)
Aug 12, 2016 0.6650 0.6656 0.6456 0.6456 3,415 -0.02(-3.43%)
Aug 11, 2016 0.6705 0.6705 0.6685 0.6685 275,640 +0.03(+4.16%)
Aug 10, 2016 0.6500 0.6692 0.6418 0.6418 18,861 +0.02(+3.15%)
Aug 09, 2016 0.6222 0.6222 0.6222 0.6222 1,000 +0.00(+0.05%)
Aug 08, 2016 0.6287 0.6287 0.6219 0.6219 12,500 +0.00(+0.23%)
Aug 05, 2016 0.6200 0.6205 0.6200 0.6205 3,250 +0.00(+0.42%)
Aug 04, 2016 0.6412 0.6412 0.6179 0.6179 2,346 -0.03(-4.48%)
Aug 03, 2016 0.6463 0.6476 0.6463 0.6469 7,000 -0.01(-1.13%)
Aug 02, 2016 0.6543 0.6543 0.6543 0.6543 792 -0.03(-3.78%)
Aug 01, 2016 0.6700 0.6800 0.6500 0.6800 28,000 +0.01(+1.99%)
Jul 29, 2016 0.6840 0.6923 0.6550 0.6667 8,850 -0.01(-1.84%)
Jul 28, 2016 0.6700 0.6792 0.6700 0.6792 153,689 +0.01(+1.52%)
Jul 27, 2016 0.6724 0.6724 0.6690 0.6690 4,500 +0.01(+0.83%)
Jul 26, 2016 0.6610 0.6718 0.6610 0.6635 15,000 +0.00(+0.02%)
Jul 25, 2016 0.6711 0.6829 0.6634 0.6634 20,356 -0.02(-2.57%)
Jul 22, 2016 0.6750 0.6822 0.6735 0.6809 17,993 -0.00(-0.60%)
Jul 20, 2016 0.6850 0.6850 0.6850 0 +0.03(+4.28%)
Jul 19, 2016 0.6569 0.6569 0.6569 0.6569 6,000 -0.02(-3.67%)
Jul 18, 2016 0.6731 0.6819 0.6700 0.6819 7,705 -0.02(-2.71%)
Jul 15, 2016 0.7087 0.7087 0.7009 0.7009 49,050 -0.01(-0.88%)
Jul 14, 2016 0.7216 0.7216 0.7071 0.7071 109,000 +0.00(+0.03%)
Jul 13, 2016 0.7150 0.7350 0.6985 0.7069 16,200 -0.00(-0.48%)
Jul 12, 2016 0.6780 0.7190 0.6780 0.7103 13,080 +0.02(+3.26%)
Jul 11, 2016 0.6711 0.6900 0.6600 0.6879 9,056 +0.02(+3.60%)
Jul 08, 2016 0.6761 0.6769 0.6640 0.6640 3,158 +0.02(+3.27%)
Jul 07, 2016 0.7200 0.7200 0.6430 0.6430 8,850 -0.04(-6.53%)
Jul 05, 2016 0.7240 0.7240 0.6800 0.6879 165,532 +0.04(+5.83%)
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.