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 31, 2020 0.5477 0.5477 0.5344 0.5407 19,500 +0.00(+0.13%)
Jan 30, 2020 0.5850 0.6000 0.5327 0.5400 12,801 -0.03(-5.82%)
Jan 29, 2020 0.5563 0.5850 0.5563 0.5734 12,740 +0.01(+2.03%)
Jan 28, 2020 0.5713 0.5869 0.5617 0.5620 14,230 -0.01(-2.46%)
Jan 27, 2020 0.5620 0.5762 0.5181 0.5762 64,850 -0.02(-3.39%)
Jan 24, 2020 0.6190 0.6291 0.5916 0.5964 45,100 -0.03(-4.88%)
Jan 23, 2020 0.6273 0.6273 0.6100 0.6270 27,750 +0.01(+0.97%)
Jan 22, 2020 0.6171 0.6311 0.6171 0.6210 17,550 -0.02(-2.97%)
Jan 21, 2020 0.6767 0.6767 0.6400 0.6400 21,432 -0.03(-3.76%)
Jan 17, 2020 0.6600 0.6850 0.6600 0.6650 26,700 +0.02(+3.26%)
Jan 16, 2020 0.6393 0.6440 0.6381 0.6440 7,530 +0.03(+5.71%)
Jan 15, 2020 0.6092 0.6092 0.6092 0.6092 1,085 -0.01(-2.23%)
Jan 14, 2020 0.6234 0.6234 0.6231 0.6231 1,526 -0.00(-0.14%)
Jan 13, 2020 0.6095 0.6240 0.5892 0.6240 47,666 +0.04(+6.21%)
Jan 10, 2020 0.5900 0.6091 0.5875 0.5875 28,000 -0.02(-3.44%)
Jan 09, 2020 0.6227 0.6227 0.6084 0.6084 57,500 -0.02(-2.67%)
Jan 08, 2020 0.6341 0.6571 0.6251 0.6251 20,578 +0.02(+3.77%)
Jan 07, 2020 0.5944 0.6101 0.5944 0.6024 5,252 +0.02(+3.33%)
Jan 06, 2020 0.5678 0.5888 0.5678 0.5830 4,234 -0.02(-2.83%)
Jan 03, 2020 0.5966 0.6000 0.5966 0.6000 1,800 +0.01(+2.15%)
Jan 02, 2020 0.5711 0.5874 0.5589 0.5874 175,985 -0.00(-0.44%)
Dec 31, 2019 0.5900 0.5900 0.5900 0.5900 4,600 -0.00(-0.44%)
Dec 30, 2019 0.5600 0.5926 0.5600 0.5926 24,000 +0.03(+5.29%)
Dec 27, 2019 0.5692 0.5700 0.5628 0.5628 23,400 -0.01(-1.26%)
Dec 26, 2019 0.5701 0.5800 0.5700 0.5700 2,400 -0.01(-1.30%)
Dec 24, 2019 0.5720 0.5823 0.5720 0.5775 19,700 +0.01(+0.96%)
Dec 23, 2019 0.5424 0.5720 0.5424 0.5720 21,743 +0.04(+7.92%)
Dec 19, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 18, 2019 0.5440 0.5440 0.5400 0.5400 9,100 -0.01(-0.92%)
Dec 17, 2019 0.5350 0.5450 0.5250 0.5450 45,028 +0.02(+4.79%)
Dec 16, 2019 0.4900 0.5250 0.4900 0.5201 64,900 +0.03(+5.07%)
Dec 13, 2019 0.4800 0.4979 0.4800 0.4950 62,200 +0.02(+3.86%)
Dec 12, 2019 0.4775 0.4800 0.4731 0.4766 28,500 +0.01(+1.27%)
Dec 11, 2019 0.4709 0.4805 0.4634 0.4706 142,488 +0.02(+4.58%)
Dec 10, 2019 0.4503 0.4600 0.4500 0.4500 99,950 +0.00(+0.94%)
Dec 09, 2019 0.4536 0.4536 0.4411 0.4458 22,000 +0.02(+4.77%)
Dec 06, 2019 0.4030 0.4255 0.4030 0.4255 1,300 +0.02(+4.44%)
Dec 05, 2019 0.4100 0.4146 0.4074 0.4074 22,500 -0.00(-0.63%)
Dec 04, 2019 0.4056 0.4100 0.4056 0.4100 1,700 -0.01(-2.38%)
Dec 03, 2019 0.4300 0.4300 0.4000 0.4200 34,000 -0.01(-2.33%)
Dec 02, 2019 0.4249 0.4300 0.4249 0.4300 22,400 +0.01(+1.18%)
Nov 29, 2019 0.4250 0.4250 0.4250 0.4250 600 -0.01(-2.95%)
Nov 27, 2019 0.4318 0.4379 0.4318 0.4379 10,800 -0.00(-0.48%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 53,622 +0.01(+2.33%)
Nov 25, 2019 0.4246 0.4300 0.4246 0.4300 19,000 -0.00(-0.78%)
Nov 21, 2019 0.4334 0.4334 0.4334 0 -0.02(-4.50%)
Nov 20, 2019 0.4538 0.4538 0.4538 0.4538 5,588 +0.00(+0.84%)
Nov 19, 2019 0.4500 0.4500 0.4500 0.4500 13,100 -0.01(-2.17%)
Nov 18, 2019 0.4840 0.4840 0.4600 0.4600 7,375 -0.00(-1.05%)
Nov 15, 2019 0.4649 0.4649 0.4649 0.4649 10,000 +0.01(+3.31%)
Nov 14, 2019 0.4600 0.4600 0.4500 0.4500 39,400 +0.00(+0.18%)
Nov 13, 2019 0.4750 0.4805 0.4492 0.4492 24,980 -0.02(-3.54%)
Nov 12, 2019 0.4650 0.4657 0.4575 0.4657 103,824 +0.01(+1.39%)
Nov 11, 2019 0.4600 0.4600 0.4561 0.4593 9,077 -0.00(-0.15%)
Nov 08, 2019 0.4275 0.4600 0.4275 0.4600 3,700 +0.01(+2.22%)
Nov 07, 2019 0.4500 0.4500 0.4437 0.4500 117,352 +0.00(+0.00%)
Nov 06, 2019 0.4518 0.4518 0.4373 0.4500 11,400 -0.02(-4.23%)
Nov 05, 2019 0.4700 0.4769 0.4699 0.4699 27,500 +0.02(+3.53%)
Nov 04, 2019 0.4470 0.4700 0.4470 0.4539 27,600 +0.04(+8.48%)
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.