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 (%)
Apr 30, 2018 0.8760 0.8854 0.8758 0.8854 12,000 -0.01(-0.96%)
Apr 27, 2018 0.8992 0.8992 0.8752 0.8940 14,345 -0.05(-5.24%)
Apr 24, 2018 0.9434 0.9434 0.9434 0 -0.01(-0.69%)
Apr 23, 2018 0.9500 0.9500 0.9500 0.9500 10,000 -0.06(-5.94%)
Apr 20, 2018 0.9900 1.010 0.9700 1.010 10,500 +0.01(+1.00%)
Apr 19, 2018 0.9924 1.000 0.9924 1.000 2,800 +0.03(+3.14%)
Apr 18, 2018 0.9800 0.9915 0.9692 0.9696 24,000 +0.03(+2.81%)
Apr 17, 2018 0.9360 0.9431 0.9360 0.9431 2,460 +0.02(+2.20%)
Apr 16, 2018 0.9228 0.9228 0.9228 0.9228 350 +0.00(+0.50%)
Apr 13, 2018 0.9182 0.9182 0.9182 0.9182 2,000 -0.00(-0.09%)
Apr 12, 2018 0.9000 0.9190 0.9000 0.9190 11,400 -0.02(-1.82%)
Apr 11, 2018 0.9494 0.9523 0.9000 0.9360 14,635 -0.04(-4.37%)
Apr 10, 2018 0.9647 0.9835 0.9549 0.9788 4,760 -0.00(-0.17%)
Apr 09, 2018 0.9745 0.9805 0.9745 0.9805 2,100 +0.00(+0.29%)
Apr 06, 2018 0.9777 0.9777 0.9777 0.9777 2,502 -0.01(-1.28%)
Apr 05, 2018 0.9851 0.9905 0.9699 0.9904 19,600 +0.08(+9.00%)
Apr 04, 2018 0.9128 0.9128 0.9086 0.9086 3,300 -0.01(-1.25%)
Apr 03, 2018 0.9201 0.9201 0.9201 0.9201 2,000 -0.03(-2.78%)
Apr 02, 2018 0.9714 0.9714 0.9464 0.9464 1,500 +0.03(+2.88%)
Mar 29, 2018 0.9199 0.9199 0.9199 0 +0.01(+1.61%)
Mar 28, 2018 0.9002 0.9200 0.9002 0.9053 19,956 -0.01(-1.60%)
Mar 27, 2018 0.9567 0.9567 0.9147 0.9200 11,750 -0.01(-1.00%)
Mar 26, 2018 0.9465 0.9582 0.9300 0.9293 102,174 -0.03(-3.38%)
Mar 23, 2018 0.9779 0.9779 0.9559 0.9618 20,100 -0.03(-2.53%)
Mar 22, 2018 1.025 1.025 0.9866 0.9868 14,722 -0.06(-5.55%)
Mar 21, 2018 1.016 1.045 1.016 1.045 118,250 +0.06(+5.67%)
Mar 20, 2018 1.020 1.020 0.9887 0.9887 11,831 -0.02(-2.11%)
Mar 19, 2018 1.028 1.028 1.010 1.010 3,750 -0.02(-2.03%)
Mar 16, 2018 1.034 1.034 1.031 1.031 6,000 -0.02(-1.53%)
Mar 15, 2018 1.047 1.047 1.047 1.047 189 +0.01(+0.66%)
Mar 14, 2018 1.040 1.040 1.040 1.040 1,500 -0.01(-0.95%)
Mar 13, 2018 1.050 1.050 1.050 1.050 2,500 -0.00(-0.38%)
Mar 12, 2018 1.054 1.054 1.054 1.054 1,000 -0.01(-1.18%)
Mar 09, 2018 1.064 1.067 1.050 1.067 12,651 +0.03(+3.06%)
Mar 07, 2018 1.035 1.035 1.035 0 -0.02(-1.44%)
Mar 06, 2018 1.067 1.067 1.050 1.050 11,505 +0.00(+0.22%)
Mar 05, 2018 1.030 1.048 1.028 1.048 2,703 +0.02(+1.63%)
Mar 02, 2018 1.050 1.050 1.031 1.031 1,150 -0.03(-2.61%)
Mar 01, 2018 1.060 1.060 1.058 1.058 3,324 -0.02(-2.08%)
Feb 28, 2018 1.080 1.081 1.080 1.081 5,078 -0.00(-0.05%)
Feb 27, 2018 1.103 1.103 1.081 1.081 1,846 -0.05(-4.76%)
Feb 26, 2018 1.100 1.136 1.100 1.136 22,080 +0.05(+5.05%)
Feb 23, 2018 1.090 1.090 1.081 1.081 3,200 -0.04(-3.34%)
Feb 22, 2018 1.110 1.129 1.110 1.118 12,000 -0.01(-0.88%)
Feb 21, 2018 1.131 1.159 1.110 1.128 56,500 -0.03(-2.69%)
Feb 20, 2018 1.159 1.159 1.159 1.159 536 -0.02(-1.66%)
Feb 16, 2018 1.179 1.179 1.179 0 +0.01(+0.69%)
Feb 15, 2018 1.122 1.171 1.122 1.171 34,218 +0.01(+0.94%)
Feb 14, 2018 1.080 1.167 1.080 1.160 9,002 +0.02(+2.04%)
Feb 13, 2018 1.134 1.137 1.110 1.137 25,387 +0.01(+0.69%)
Feb 12, 2018 1.111 1.130 1.097 1.129 30,379 +0.04(+3.48%)
Feb 09, 2018 1.099 1.119 1.080 1.091 57,100 -0.03(-2.59%)
Feb 08, 2018 1.100 1.120 1.100 1.120 1,942 +0.02(+1.82%)
Feb 07, 2018 1.110 1.120 1.100 1.100 36,949 +0.03(+2.79%)
Feb 06, 2018 1.060 1.097 1.060 1.070 8,132 +0.02(+1.57%)
Feb 05, 2018 1.080 1.054 1.054 10,200 +0.01(+0.95%)
Feb 02, 2018 1.089 1.089 1.030 1.044 13,050 -0.08(-6.80%)
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.