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 (%)
Dec 30, 2011 2.713 2.713 2.713 2.713 300 +0.04(+1.67%)
Dec 29, 2011 2.575 2.668 2.570 2.668 4,474 +0.07(+2.62%)
Dec 28, 2011 2.630 2.630 2.600 2.600 12,222 -0.05(-1.89%)
Dec 27, 2011 2.640 2.650 2.640 2.650 7,500 -0.11(-4.09%)
Dec 23, 2011 2.760 2.800 2.740 2.763 10,000 +0.06(+2.33%)
Dec 21, 2011 2.700 2.700 2.700 2.700 100 +0.16(+6.30%)
Dec 19, 2011 2.540 2.540 2.540 2.540 0 +0.06(+2.24%)
Dec 16, 2011 2.470 2.490 2.470 2.484 1,311 +0.07(+3.11%)
Dec 15, 2011 2.420 2.420 2.409 2.409 2,400 -0.11(-4.38%)
Dec 14, 2011 2.540 2.560 2.492 2.520 4,100 -0.12(-4.71%)
Dec 13, 2011 2.735 2.770 2.645 2.645 5,600 -0.15(-5.38%)
Dec 12, 2011 2.850 2.850 2.790 2.795 4,798 -0.20(-6.52%)
Dec 09, 2011 2.974 2.990 2.974 2.990 8,700 +0.06(+2.05%)
Dec 08, 2011 2.980 2.980 2.900 2.930 10,600 -0.05(-1.68%)
Dec 07, 2011 2.920 2.980 2.900 2.980 7,000 +0.01(+0.34%)
Dec 06, 2011 2.990 3.040 2.900 2.970 2,400 -0.04(-1.26%)
Dec 05, 2011 2.959 3.008 2.957 3.008 24,500 +0.25(+8.89%)
Dec 02, 2011 2.820 2.820 2.762 2.762 1,500 -0.01(-0.27%)
Dec 01, 2011 2.800 2.800 2.770 2.770 1,767 -0.03(-1.19%)
Nov 30, 2011 2.788 2.803 2.788 2.803 1,100 +0.30(+12.14%)
Nov 29, 2011 2.550 2.550 2.500 2.500 1,800 +0.01(+0.40%)
Nov 28, 2011 2.530 2.530 2.460 2.490 8,250 +0.03(+1.22%)
Nov 23, 2011 2.460 2.460 2.460 0 -0.10(-3.98%)
Nov 21, 2011 2.562 2.562 2.562 0 -0.20(-7.17%)
Nov 18, 2011 2.780 2.780 2.728 2.760 5,700 -0.16(-5.38%)
Nov 17, 2011 2.910 2.917 2.910 2.917 4,000 -0.03(-1.10%)
Nov 16, 2011 2.910 2.949 2.910 2.949 10,500 -0.16(-5.17%)
Nov 11, 2011 3.110 3.110 3.110 0 +0.17(+5.64%)
Nov 10, 2011 2.863 2.944 2.863 2.944 73,000 -0.16(-5.03%)
Nov 09, 2011 3.100 3.100 3.100 3.100 500 -0.15(-4.62%)
Nov 08, 2011 3.280 3.280 3.250 3.250 1,100 +0.01(+0.31%)
Nov 07, 2011 3.190 3.240 3.180 3.240 800 +0.00(+0.00%)
Nov 04, 2011 3.280 3.280 3.240 3.240 10,275 -0.06(-1.97%)
Nov 03, 2011 3.271 3.305 3.268 3.305 84,400 +0.07(+2.20%)
Nov 02, 2011 3.320 3.320 3.220 3.234 11,600 -0.17(-4.88%)
Oct 31, 2011 3.400 3.400 3.400 0 -0.00(-0.03%)
Oct 28, 2011 3.220 3.401 3.200 3.401 96,900 +0.00(+0.01%)
Oct 27, 2011 3.290 3.401 3.250 3.401 214,550 +0.32(+10.26%)
Oct 26, 2011 3.083 3.111 3.037 3.084 183,552 +0.20(+7.08%)
Oct 25, 2011 2.921 2.921 2.880 2.880 900 -0.16(-5.20%)
Oct 24, 2011 3.100 3.100 3.030 3.038 45,100 +0.10(+3.33%)
Oct 21, 2011 2.942 3.000 2.924 2.940 27,100 +0.14(+5.00%)
Oct 20, 2011 2.770 2.800 2.719 2.800 5,200 +0.09(+3.50%)
Oct 19, 2011 2.840 2.860 2.705 2.705 14,400 -0.13(-4.74%)
Oct 18, 2011 2.640 2.840 2.546 2.840 7,800 +0.17(+6.37%)
Oct 17, 2011 2.960 2.960 2.670 2.670 14,778 -0.34(-11.30%)
Oct 14, 2011 3.020 3.020 2.980 3.010 18,713 +0.25(+9.06%)
Oct 13, 2011 2.920 2.920 2.750 2.760 18,000 -0.24(-8.00%)
Oct 12, 2011 2.980 3.000 2.920 3.000 36,000 +0.14(+5.04%)
Oct 11, 2011 2.770 2.890 2.770 2.856 26,100 +0.16(+5.78%)
Oct 10, 2011 2.700 2.700 2.700 2.700 2,657 +0.00(+0.00%)
Oct 07, 2011 2.900 2.900 2.700 2.700 115,300 -0.07(-2.53%)
Oct 06, 2011 2.700 2.770 2.550 2.770 11,160 +0.22(+8.63%)
Oct 05, 2011 2.330 2.580 2.330 2.550 13,100 +0.38(+17.27%)
Oct 04, 2011 2.027 2.180 1.964 2.175 21,876 +0.02(+1.14%)
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.