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 (%)
Jan 30, 2015 0.8667 0.9036 0.8570 0.9036 4,300 +0.04(+4.34%)
Jan 29, 2015 0.8980 0.8980 0.8479 0.8660 14,660 -0.07(-7.77%)
Jan 28, 2015 0.9620 0.9620 0.9350 0.9390 5,003 -0.01(-1.16%)
Jan 27, 2015 0.9493 0.9570 0.9493 0.9500 39,500 -0.03(-3.26%)
Jan 26, 2015 0.9753 0.9820 0.9660 0.9820 3,500 -0.03(-2.68%)
Jan 23, 2015 1.030 1.030 1.000 1.009 16,650 -0.09(-8.08%)
Jan 22, 2015 1.098 1.098 1.098 1.098 5,942 +0.02(+1.64%)
Jan 21, 2015 1.066 1.080 1.062 1.080 26,000 +0.04(+3.89%)
Jan 20, 2015 1.059 1.059 1.010 1.040 8,673 -0.05(-4.50%)
Jan 16, 2015 1.089 1.089 1.089 0 +0.05(+4.46%)
Jan 15, 2015 1.100 1.120 1.042 1.042 158,050 -0.05(-4.39%)
Jan 14, 2015 1.080 1.170 1.000 1.090 13,650 -0.26(-19.50%)
Jan 13, 2015 1.354 0 -0.26(-15.90%)
Jan 12, 2015 1.632 1.632 1.610 1.610 69,844 -0.08(-4.73%)
Jan 08, 2015 1.690 1.690 1.690 0 +0.02(+1.14%)
Jan 07, 2015 1.675 1.675 1.671 1.671 4,846 -0.07(-3.97%)
Jan 06, 2015 1.737 1.740 1.737 1.740 600 -0.01(-0.58%)
Jan 05, 2015 1.721 1.750 1.721 1.750 2,430 -0.05(-2.62%)
Jan 02, 2015 1.840 1.840 1.797 1.797 21,860 +0.11(+6.59%)
Dec 31, 2014 1.686 1.686 1.686 0 -0.02(-1.08%)
Dec 30, 2014 1.665 1.704 1.640 1.704 12,750 +0.04(+2.32%)
Dec 29, 2014 1.635 1.666 1.635 1.666 4,510 +0.10(+6.10%)
Dec 26, 2014 1.580 1.580 1.570 1.570 1,100 -0.01(-0.80%)
Dec 24, 2014 1.583 1.583 1.583 0 -0.03(-1.82%)
Dec 23, 2014 1.612 1.612 1.612 1.612 1,512 +0.01(+0.75%)
Dec 22, 2014 1.600 1.600 1.596 1.600 5,062 +0.05(+3.54%)
Dec 18, 2014 1.545 1.545 1.545 1 -0.00(-0.30%)
Dec 17, 2014 1.458 1.550 1.450 1.550 60,855 +0.03(+1.97%)
Dec 16, 2014 1.520 14,045 +0.01(+0.66%)
Dec 15, 2014 1.550 1.550 1.510 1.510 95,478 -0.04(-2.83%)
Dec 12, 2014 1.562 1.575 1.546 1.554 103,076 -0.02(-1.02%)
Dec 11, 2014 1.570 1.570 1.570 1.570 500 -0.10(-5.99%)
Dec 09, 2014 1.670 1.670 1.670 0 +0.07(+4.53%)
Dec 08, 2014 1.640 1.650 1.580 1.598 9,553 -0.11(-6.37%)
Dec 05, 2014 1.706 1.706 1.706 1.706 10,032 +0.01(+0.36%)
Dec 04, 2014 1.740 1.740 1.700 1.700 4,366 +0.04(+2.41%)
Dec 02, 2014 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 01, 2014 1.664 1.700 1.653 1.660 3,000 -0.03(-1.78%)
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%)
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.