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 (%)
Jun 30, 2020 0.6137 0.6144 0.6137 0.6144 7,040 +0.00(+0.72%)
Jun 29, 2020 0.5370 0.6100 0.5370 0.6100 16,780 +0.05(+8.81%)
Jun 26, 2020 0.5705 0.5705 0.5587 0.5606 3,300 -0.00(-0.07%)
Jun 25, 2020 0.5579 0.5610 0.5579 0.5610 1,300 -0.03(-4.43%)
Jun 24, 2020 0.6000 0.6000 0.5870 0.5870 7,216 -0.04(-5.79%)
Jun 23, 2020 0.6340 0.6340 0.6100 0.6231 85,177 -0.01(-1.24%)
Jun 22, 2020 0.6200 0.6309 0.6100 0.6309 36,810 +0.03(+5.15%)
Jun 19, 2020 0.5841 0.6000 0.5841 0.6000 44,500 +0.02(+4.15%)
Jun 18, 2020 0.5850 0.5850 0.5761 0.5761 9,846 -0.00(-0.17%)
Jun 17, 2020 0.5771 0.5771 0.5771 0.5771 1,000 +0.01(+2.23%)
Jun 16, 2020 0.5645 0.5645 0.5645 0.5645 130 -0.01(-2.27%)
Jun 15, 2020 0.5683 0.5776 0.5683 0.5776 10,025 +0.04(+7.76%)
Jun 12, 2020 0.5360 0.5360 0.5360 18 +0.00(+0.00%)
Jun 11, 2020 0.5600 0.5600 0.5233 0.5360 83,729 -0.02(-4.29%)
Jun 10, 2020 0.5500 0.5600 0.5484 0.5600 163,500 +0.03(+5.44%)
Jun 09, 2020 0.5171 0.5399 0.5171 0.5311 6,550 -0.03(-4.67%)
Jun 08, 2020 0.5600 0.5600 0.5571 0.5571 34,000 +0.00(+0.76%)
Jun 05, 2020 0.5500 0.5529 0.5312 0.5529 12,900 +0.05(+9.16%)
Jun 04, 2020 0.5105 0.5105 0.5000 0.5065 14,000 -0.00(-0.73%)
Jun 03, 2020 0.5250 0.5300 0.5087 0.5102 174,913 +0.00(+0.20%)
Jun 02, 2020 0.4867 0.5092 0.4863 0.5092 24,500 +0.03(+6.93%)
Jun 01, 2020 0.4736 0.4762 0.4736 0.4762 7,500 -0.01(-2.36%)
May 29, 2020 0.4660 0.5063 0.4611 0.4877 13,400 +0.03(+7.19%)
May 28, 2020 0.4503 0.4550 0.4503 0.4550 2,000 +0.03(+7.46%)
May 27, 2020 0.4213 0.4234 0.4029 0.4234 21,200 +0.01(+2.89%)
May 26, 2020 0.4153 0.4231 0.4115 0.4115 9,435 +0.00(+0.19%)
May 21, 2020 0.4107 0.4107 0.4107 0 +0.01(+2.83%)
May 20, 2020 0.3817 0.3994 0.3786 0.3994 14,000 +0.02(+5.94%)
May 19, 2020 0.3706 0.3770 0.3651 0.3770 15,000 +0.03(+7.10%)
May 18, 2020 0.3500 0.3520 0.3500 0.3520 1,120 -0.01(-2.22%)
May 15, 2020 0.3650 0.3700 0.3579 0.3600 21,200 +0.00(+0.28%)
May 14, 2020 0.3435 0.3590 0.3353 0.3590 17,666 +0.01(+4.00%)
May 13, 2020 0.3679 0.3700 0.3379 0.3452 19,314 -0.02(-6.20%)
May 12, 2020 0.3800 0.3800 0.3680 0.3680 35,928 -0.01(-1.42%)
May 11, 2020 0.3800 0.3800 0.3732 0.3733 2,400 -0.01(-3.04%)
May 08, 2020 0.3800 0.3971 0.3800 0.3850 7,200 +0.01(+2.34%)
May 07, 2020 0.3740 0.3762 0.3740 0.3762 16,008 -0.00(-0.74%)
May 06, 2020 0.3770 0.3790 0.3770 0.3790 1,369 -0.00(-0.68%)
May 05, 2020 0.3742 0.3816 0.3742 0.3816 4,007 +0.02(+4.40%)
May 04, 2020 0.3900 0.3900 0.3643 0.3655 7,501 -0.03(-6.78%)
Apr 30, 2020 0.3921 0.3921 0.3921 0 +0.00(+0.13%)
Apr 29, 2020 0.3442 0.3916 0.3442 0.3916 17,121 +0.05(+14.14%)
Apr 28, 2020 0.3403 0.3439 0.3300 0.3431 71,290 +0.02(+6.03%)
Apr 27, 2020 0.3211 0.3236 0.3178 0.3236 29,240 +0.02(+5.06%)
Apr 24, 2020 0.2953 0.3080 0.2953 0.3080 40,700 +0.00(+1.52%)
Apr 23, 2020 0.3330 0.3361 0.3034 0.3034 62,684 -0.01(-2.91%)
Apr 22, 2020 0.3095 0.3187 0.3095 0.3125 37,500 +0.02(+6.55%)
Apr 21, 2020 0.2984 0.3000 0.2933 0.2933 2,036 -0.00(-0.58%)
Apr 20, 2020 0.3300 0.3339 0.2946 0.2950 41,208 -0.05(-13.57%)
Apr 17, 2020 0.3238 0.3413 0.3238 0.3413 6,200 +0.03(+10.10%)
Apr 16, 2020 0.3100 0.3100 0.3100 0.3100 4,157 -0.02(-4.62%)
Apr 15, 2020 0.3250 0.3250 0.3250 0.3250 2,500 -0.04(-11.49%)
Apr 14, 2020 0.3700 0.3700 0.3672 0.3672 9,500 +0.02(+5.37%)
Apr 13, 2020 0.3446 0.3485 0.3446 0.3485 1,300 +0.01(+2.14%)
Apr 09, 2020 0.3310 0.3566 0.3310 0.3412 64,400 -0.01(-1.93%)
Apr 08, 2020 0.3479 0.3479 0.3400 0.3479 9,513 -0.01(-1.47%)
Apr 07, 2020 0.3587 0.3680 0.3404 0.3531 5,285 +0.03(+9.73%)
Apr 06, 2020 0.3184 0.3218 0.3184 0.3218 2,010 +0.02(+7.27%)
Apr 03, 2020 0.3050 0.3073 0.3000 0.3000 21,500 -0.01(-3.23%)
Apr 02, 2020 0.3100 0.3100 0.3100 0.3100 3,000 -0.00(-0.16%)
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.