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 (%)
Nov 30, 2021 5.150 5.150 4.642 4.890 109,884 +0.09(+1.87%)
Nov 29, 2021 4.550 4.810 4.538 4.800 80,785 +0.23(+5.03%)
Nov 26, 2021 4.432 4.590 4.391 4.570 26,952 -0.12(-2.56%)
Nov 24, 2021 4.600 4.690 4.560 4.690 28,814 +0.09(+1.91%)
Nov 23, 2021 4.750 4.810 4.520 4.602 57,899 +0.01(+0.25%)
Nov 22, 2021 4.400 4.650 4.335 4.591 75,346 +0.24(+5.53%)
Nov 19, 2021 4.000 4.460 4.000 4.350 61,623 +0.12(+2.84%)
Nov 18, 2021 4.350 4.230 4.200 4.230 40,214 -0.16(-3.64%)
Nov 17, 2021 4.445 4.532 4.340 4.390 35,424 +0.08(+1.81%)
Nov 16, 2021 4.300 4.312 4.290 4.312 9,341 +0.01(+0.28%)
Nov 15, 2021 4.386 4.411 4.290 4.300 37,176 -0.07(-1.60%)
Nov 12, 2021 4.290 4.370 4.251 4.370 18,403 +0.14(+3.39%)
Nov 11, 2021 4.182 4.300 4.130 4.227 35,933 +0.21(+5.20%)
Nov 10, 2021 4.120 4.018 24,219 -0.04(-1.03%)
Nov 09, 2021 4.000 4.250 4.000 4.060 23,120 -0.17(-3.92%)
Nov 08, 2021 4.056 4.250 3.958 4.226 43,845 +0.19(+4.83%)
Nov 05, 2021 4.080 4.092 4.031 4.031 5,926 -0.02(-0.47%)
Nov 04, 2021 4.060 4.100 3.973 4.050 92,259 +0.03(+0.70%)
Nov 03, 2021 3.950 4.050 3.890 4.022 20,406 -0.03(-0.69%)
Nov 02, 2021 4.070 4.152 3.990 4.050 45,964 -0.12(-2.88%)
Nov 01, 2021 4.209 4.190 4.092 4.170 64,511 -0.02(-0.48%)
Oct 29, 2021 4.180 4.220 4.110 4.190 39,172 -0.06(-1.41%)
Oct 28, 2021 4.158 4.300 4.145 4.250 23,081 +0.00(+0.00%)
Oct 27, 2021 4.390 4.442 4.160 4.250 69,665 -0.20(-4.49%)
Oct 26, 2021 4.470 4.450 59,052 -0.20(-4.30%)
Oct 25, 2021 4.688 4.770 4.602 4.650 36,018 +0.12(+2.66%)
Oct 22, 2021 4.689 4.694 4.500 4.529 55,529 -0.13(-2.80%)
Oct 21, 2021 4.760 4.770 4.570 4.660 44,544 -0.10(-2.10%)
Oct 20, 2021 4.379 4.900 4.379 4.760 87,981 +0.32(+7.21%)
Oct 19, 2021 4.450 4.490 4.420 4.440 33,985 -0.02(-0.45%)
Oct 18, 2021 4.520 4.530 4.428 4.460 31,640 -0.05(-1.11%)
Oct 15, 2021 4.650 4.670 4.490 4.510 46,535 +0.03(+0.67%)
Oct 14, 2021 4.525 4.630 4.434 4.480 53,224 +0.13(+2.99%)
Oct 13, 2021 4.305 4.380 4.200 4.350 57,161 +0.24(+5.84%)
Oct 12, 2021 4.230 4.310 4.100 4.110 27,740 -0.03(-0.73%)
Oct 11, 2021 4.250 4.250 4.140 4.140 15,325 +0.01(+0.24%)
Oct 08, 2021 4.280 4.280 4.058 4.130 10,189 +0.12(+2.99%)
Oct 07, 2021 3.990 4.100 3.990 4.010 33,229 +0.15(+3.89%)
Oct 06, 2021 3.804 3.860 3.690 3.860 50,298 -0.10(-2.48%)
Oct 05, 2021 3.830 3.980 3.830 3.958 24,787 -0.01(-0.32%)
Oct 04, 2021 4.020 4.020 3.900 3.971 22,999 +0.03(+0.78%)
Oct 01, 2021 3.950 3.990 3.880 3.940 9,017 +0.07(+1.81%)
Sep 30, 2021 3.690 3.880 3.690 3.870 18,839 +0.17(+4.59%)
Sep 29, 2021 3.850 3.850 3.676 3.700 25,637 -0.23(-5.85%)
Sep 28, 2021 3.900 3.940 3.870 3.930 42,389 -0.10(-2.48%)
Sep 27, 2021 3.990 4.050 3.980 4.030 13,472 +0.05(+1.26%)
Sep 24, 2021 4.030 4.060 3.972 3.980 17,173 -0.09(-2.21%)
Sep 23, 2021 3.800 4.130 3.800 4.070 31,758 +0.25(+6.54%)
Sep 22, 2021 3.660 3.860 3.660 3.820 22,564 +0.22(+6.11%)
Sep 21, 2021 3.600 3.700 3.560 3.600 57,417 -0.08(-2.17%)
Sep 20, 2021 3.910 3.910 3.600 3.680 65,405 -0.23(-5.88%)
Sep 17, 2021 4.090 4.262 3.890 3.910 82,610 -0.27(-6.46%)
Sep 16, 2021 4.270 4.270 4.128 4.180 78,567 -0.26(-5.86%)
Sep 15, 2021 4.370 4.444 4.340 4.440 24,205 +0.17(+3.98%)
Sep 14, 2021 4.280 4.290 4.211 4.270 14,675 +0.01(+0.23%)
Sep 13, 2021 4.350 4.387 4.160 4.260 31,077 -0.04(-0.94%)
Sep 10, 2021 3.990 4.500 3.990 4.301 33,919 +0.20(+4.89%)
Sep 09, 2021 4.114 4.200 4.100 4.100 7,509 +0.00(+0.00%)
Sep 08, 2021 4.160 4.354 4.100 4.100 53,234 -0.29(-6.61%)
Sep 07, 2021 4.440 4.460 4.360 4.390 22,208 -0.11(-2.44%)
Sep 03, 2021 4.642 4.660 4.485 4.500 11,144 -0.01(-0.23%)
Sep 02, 2021 4.550 4.604 4.460 4.511 23,716 +0.07(+1.59%)
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.