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, 2018 0.4908 0.4908 0.4908 0.4908 500 +0.01(+1.38%)
Nov 29, 2018 0.4807 0.4841 0.4807 0.4841 2,500 +0.00(+0.85%)
Nov 28, 2018 0.4873 0.4873 0.4800 0.4800 2,500 +0.01(+2.56%)
Nov 27, 2018 0.4792 0.4792 0.4680 0.4680 3,500 -0.03(-6.96%)
Nov 26, 2018 0.4580 0.5030 0.4457 0.5030 2,960,322 +0.07(+15.79%)
Nov 20, 2018 0.4344 0.4344 0.4344 0 -0.05(-9.80%)
Nov 16, 2018 0.4816 0.4816 0.4816 0 -0.00(-0.60%)
Nov 15, 2018 0.4390 0.4845 0.4390 0.4845 18,500 +0.05(+11.17%)
Nov 14, 2018 0.4222 0.4358 0.4222 0.4358 60,000 +0.02(+5.01%)
Nov 13, 2018 0.4182 0.4182 0.4125 0.4150 6,500 +0.00(+0.41%)
Nov 12, 2018 0.4134 0.4136 0.4133 0.4133 20,000 +0.00(+0.71%)
Nov 09, 2018 0.4104 0.4104 0.4104 0.4104 4,800 +0.00(+0.96%)
Nov 08, 2018 0.4150 0.4150 0.4064 0.4065 7,000 -0.01(-2.05%)
Nov 06, 2018 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Nov 05, 2018 0.4180 0.4180 0.4100 0.4100 5,250 +0.00(+0.24%)
Nov 02, 2018 0.4220 0.4220 0.4090 0.4090 17,500 -0.01(-1.47%)
Nov 01, 2018 0.4100 0.4153 0.4100 0.4151 70,000 +0.02(+3.78%)
Oct 31, 2018 0.3998 0.4133 0.3984 0.4000 98,195 +0.01(+1.50%)
Oct 30, 2018 0.3907 0.3941 0.3725 0.3941 61,625 -0.02(-4.16%)
Oct 29, 2018 0.4470 0.4470 0.4112 0.4112 24,132 -0.01(-2.19%)
Oct 26, 2018 0.4233 0.4321 0.4204 0.4204 37,200 +0.04(+10.54%)
Oct 25, 2018 0.3765 0.3803 0.3765 0.3803 46,700 -0.00(-0.45%)
Oct 24, 2018 0.4300 0.4300 0.3801 0.3820 14,457 -0.04(-9.95%)
Oct 23, 2018 0.4377 0.4377 0.4242 0.4242 5,500 -0.04(-8.77%)
Oct 22, 2018 0.4650 0.4650 0.4650 0.4650 2,000 +0.00(+0.37%)
Oct 19, 2018 0.4680 0.4700 0.4633 0.4633 12,000 -0.00(-0.15%)
Oct 18, 2018 0.4908 0.4908 0.4640 0.4640 29,000 -0.03(-5.36%)
Oct 17, 2018 0.5035 0.5035 0.4903 0.4903 5,040 -0.01(-2.58%)
Oct 12, 2018 0.5033 0.5033 0.5033 0 +0.01(+2.51%)
Oct 11, 2018 0.5400 0.5400 0.4900 0.4910 31,000 -0.06(-11.20%)
Oct 10, 2018 0.5675 0.5700 0.5529 0.5529 13,635 -0.02(-2.90%)
Oct 09, 2018 0.5694 0.5694 0.5694 0.5694 11,500 -0.01(-0.97%)
Oct 05, 2018 0.5750 0.5750 0.5750 0 -0.02(-3.51%)
Oct 04, 2018 0.5959 0.5959 0.5959 0.5959 2,000 -0.02(-3.34%)
Oct 03, 2018 0.6165 0.6165 0.6165 130 +0.00(+0.00%)
Oct 02, 2018 0.6165 0.6165 0.6165 0.6165 1,000 +0.01(+1.93%)
Oct 01, 2018 0.6101 0.6101 0.6048 0.6048 7,500 +0.00(+0.80%)
Sep 28, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.00(-0.12%)
Sep 27, 2018 0.6100 0.6100 0.5984 0.6007 29,700 -0.01(-2.34%)
Sep 26, 2018 0.6171 0.6270 0.6151 0.6151 17,800 -0.00(-0.79%)
Sep 25, 2018 0.6201 0.6201 0.6200 0.6200 8,164 +0.01(+1.24%)
Sep 24, 2018 0.6068 0.6124 0.6039 0.6124 2,750 +0.01(+1.22%)
Sep 21, 2018 0.6396 0.6529 0.6010 0.6050 17,200 -0.02(-3.74%)
Sep 20, 2018 0.6294 0.6294 0.6285 0.6285 2,000 +0.00(+0.19%)
Sep 19, 2018 0.6273 0.6273 0.6273 0.6273 6,252 +0.03(+4.50%)
Sep 18, 2018 0.6052 0.6250 0.6001 0.6003 35,255 -0.01(-1.75%)
Sep 14, 2018 0.6110 0.6110 0.6110 0 +0.00(+0.16%)
Sep 13, 2018 0.6120 0.6120 0.6100 0.6100 12,500 -0.01(-1.26%)
Sep 12, 2018 0.6030 0.6178 0.6029 0.6178 17,050 +0.03(+4.75%)
Sep 11, 2018 0.6044 0.6044 0.5898 0.5898 5,500 +0.01(+2.57%)
Sep 10, 2018 0.5890 0.5924 0.5750 0.5750 20,860 -0.01(-1.61%)
Sep 07, 2018 0.5990 0.5990 0.5844 0.5844 10,000 -0.01(-2.11%)
Sep 05, 2018 0.5970 0.5970 0.5970 0 -0.01(-2.36%)
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.