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 (%)
Oct 31, 2008 0.8674 0.8800 0.8557 0.8800 5,700 +0.03(+3.90%)
Oct 30, 2008 0.8831 0.8850 0.8465 0.8470 39,200 +0.02(+2.95%)
Oct 29, 2008 0.7500 0.8717 0.7500 0.8227 35,945 +0.10(+14.42%)
Oct 28, 2008 0.7200 0.7390 0.6957 0.7190 62,400 +0.02(+2.57%)
Oct 27, 2008 0.7010 0.7010 0.7010 0.7010 2,000 +0.02(+3.55%)
Oct 24, 2008 0.6770 0.6777 0.6770 0.6770 3,500 -0.01(-1.81%)
Oct 23, 2008 0.6895 0.7600 0.6774 0.6895 59,350 -0.06(-8.55%)
Oct 22, 2008 0.7540 0.8100 0.7300 0.7540 10,745 -0.06(-6.91%)
Oct 21, 2008 0.8100 0.8590 0.8100 0.8100 830 -0.11(-11.96%)
Oct 20, 2008 0.9200 0.9500 0.9155 0.9200 17,900 +0.00(+0.01%)
Oct 17, 2008 0.9199 0.9210 0.7950 0.9199 179,565 +0.10(+12.18%)
Oct 16, 2008 0.8200 0.8940 0.7760 0.8200 46,000 -0.15(-15.24%)
Oct 15, 2008 0.9674 1.110 0.9674 0.9674 5,000 -0.18(-15.49%)
Oct 14, 2008 1.170 1.247 1.144 1.145 41,300 -0.03(-2.16%)
Oct 13, 2008 1.170 1.170 1.170 1.170 500 +0.29(+32.38%)
Oct 10, 2008 0.8838 1.000 0.7800 0.8838 59,100 -0.26(-22.77%)
Oct 09, 2008 1.144 1.221 1.137 1.144 15,800 -0.01(-1.05%)
Oct 08, 2008 1.157 1.293 1.155 1.157 4,900 -0.25(-17.97%)
Oct 07, 2008 1.448 1.410 1.410 1.410 1,000 -0.04(-2.62%)
Oct 06, 2008 1.448 1.599 1.337 1.448 20,700 -0.33(-18.42%)
Oct 03, 2008 1.775 1.877 1.748 1.775 19,000 +0.16(+10.22%)
Oct 02, 2008 1.610 2.030 1.610 1.610 22,100 -0.54(-25.12%)
Oct 01, 2008 2.150 2.150 2.063 2.150 1,200 -0.02(-1.01%)
Sep 30, 2008 2.172 2.224 2.000 2.172 24,500 +0.17(+8.60%)
Sep 29, 2008 2.423 2.250 2.000 2.000 45,545 -0.42(-17.46%)
Sep 26, 2008 2.423 2.540 2.422 2.423 42,100 -0.13(-4.98%)
Sep 25, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 24, 2008 2.550 2.618 2.507 2.550 34,600 +0.00(+0.00%)
Sep 23, 2008 2.544 2.550 2.545 2.550 15,400 +0.01(+0.24%)
Sep 22, 2008 2.544 2.590 2.495 2.544 7,000 -0.07(-2.74%)
Sep 19, 2008 2.616 2.616 2.616 2.616 2,500 +0.21(+8.69%)
Sep 18, 2008 2.406 2.429 2.345 2.406 23,900 +0.09(+3.78%)
Sep 17, 2008 2.319 2.319 2.129 2.319 2,500 +0.14(+6.42%)
Sep 16, 2008 2.179 2.192 2.026 2.179 7,200 -0.14(-5.94%)
Sep 15, 2008 2.317 2.344 2.317 2.317 21,000 -0.07(-2.87%)
Sep 12, 2008 2.385 2.470 2.309 2.385 47,200 +0.12(+5.48%)
Sep 11, 2008 2.261 2.307 2.130 2.261 4,700 +0.02(+0.81%)
Sep 10, 2008 2.243 2.243 2.176 2.243 34,950 +0.06(+2.88%)
Sep 09, 2008 2.180 2.509 2.180 2.180 41,200 -0.45(-17.11%)
Sep 08, 2008 2.630 2.786 2.630 2.630 4,400 +0.01(+0.31%)
Sep 05, 2008 2.622 2.631 2.382 2.622 51,620 +0.02(+0.89%)
Sep 04, 2008 2.599 2.667 2.562 2.599 10,400 -0.15(-5.52%)
Sep 03, 2008 2.751 2.751 2.675 2.751 11,600 +0.10(+3.70%)
Sep 02, 2008 2.652 2.760 2.646 2.652 17,200 -0.21(-7.28%)
Aug 29, 2008 2.861 2.933 2.852 2.861 14,575 -0.09(-2.99%)
Aug 28, 2008 2.966 3.037 2.949 2.949 15,300 -0.02(-0.58%)
Aug 27, 2008 2.966 2.966 2.942 2.966 4,000 +0.05(+1.69%)
Aug 26, 2008 2.917 2.918 2.865 2.917 7,000 -0.00(-0.15%)
Aug 25, 2008 2.921 3.060 2.867 2.921 19,259 -0.12(-3.98%)
Aug 22, 2008 3.043 3.099 3.019 3.043 4,870 -0.04(-1.32%)
Aug 21, 2008 3.083 3.091 2.946 3.083 8,900 +0.27(+9.69%)
Aug 20, 2008 2.811 2.840 2.700 2.811 65,100 +0.06(+2.22%)
Aug 19, 2008 2.811 2.750 2.605 2.750 13,300 -0.06(-2.15%)
Aug 18, 2008 2.811 2.840 2.662 2.811 28,400 -0.04(-1.56%)
Aug 15, 2008 2.855 2.888 2.855 2.855 6,400 -0.21(-6.81%)
Aug 14, 2008 3.064 3.064 3.037 3.064 5,500 -0.03(-0.85%)
Aug 13, 2008 3.090 3.090 2.851 3.090 15,100 +0.28(+9.91%)
Aug 12, 2008 2.870 2.922 2.812 2.812 10,085 -0.06(-2.04%)
Aug 11, 2008 2.870 2.908 2.805 2.870 8,300 +0.02(+0.74%)
Aug 08, 2008 2.849 3.036 2.797 2.849 28,810 -0.26(-8.32%)
Aug 07, 2008 3.107 3.231 3.080 3.107 46,100 -0.08(-2.43%)
Aug 06, 2008 3.185 3.239 3.180 3.185 11,850 -0.02(-0.70%)
Aug 05, 2008 3.207 3.310 3.180 3.207 18,500 +0.21(+6.90%)
Aug 04, 2008 3.000 3.500 2.970 3.000 7,100 -0.42(-12.23%)
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.