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, 2014 2.620 2.629 2.620 2.629 943 +0.02(+0.69%)
Apr 28, 2014 2.611 2.611 2.611 0 -0.05(-2.06%)
Apr 25, 2014 2.666 2.666 2.666 2.666 1,000 +0.12(+4.72%)
Apr 23, 2014 2.546 2.546 2.546 2.546 0 +0.03(+1.02%)
Apr 22, 2014 2.529 2.529 2.520 2.520 1,075 -0.05(-1.95%)
Apr 21, 2014 2.580 2.580 2.570 2.570 5,500 -0.02(-0.77%)
Apr 17, 2014 2.590 2.590 2.590 0 +0.02(+0.78%)
Apr 16, 2014 2.570 2.570 2.570 2.570 420 +0.02(+0.78%)
Apr 15, 2014 2.530 2.550 2.530 2.550 380 -0.16(-5.90%)
Apr 14, 2014 2.710 2.710 2.710 2.710 91,074 +0.09(+3.42%)
Apr 11, 2014 2.610 2.620 2.610 2.620 0 -0.11(-4.02%)
Apr 09, 2014 2.730 2.730 2.730 0 +0.02(+0.83%)
Apr 08, 2014 2.708 2.708 2.708 2.708 300 -0.04(-1.47%)
Apr 04, 2014 2.748 2.748 2.748 0 +0.02(+0.66%)
Apr 03, 2014 2.720 2.750 2.720 2.730 2,294 +0.01(+0.37%)
Apr 02, 2014 2.710 2.720 2.710 2.720 7,238 +0.08(+3.03%)
Apr 01, 2014 2.659 2.660 2.640 2.640 56,890 +0.02(+0.81%)
Mar 31, 2014 2.590 2.619 2.590 2.619 20,988 -0.06(-2.28%)
Mar 28, 2014 2.698 2.698 2.680 2.680 0 +0.08(+3.07%)
Mar 27, 2014 2.620 2.620 2.600 2.600 5,250 -0.01(-0.30%)
Mar 26, 2014 2.480 2.611 2.480 2.608 646,206 +0.19(+8.05%)
Mar 24, 2014 2.414 2.414 2.414 0 -0.03(-1.08%)
Mar 21, 2014 2.450 2.450 2.440 2.440 275,925 +0.05(+2.25%)
Mar 20, 2014 2.340 2.391 2.340 2.386 550,405 -0.01(-0.57%)
Mar 19, 2014 2.380 2.400 2.380 2.400 2,994 -0.02(-0.82%)
Mar 18, 2014 2.320 2.420 2.320 2.420 10,340 +0.10(+4.31%)
Mar 17, 2014 2.320 2.322 2.320 2.320 801 +0.05(+2.05%)
Mar 14, 2014 2.280 2.280 2.250 2.273 0 -0.08(-3.26%)
Mar 13, 2014 2.340 2.350 2.300 2.350 11,548 +0.08(+3.52%)
Mar 12, 2014 2.320 2.350 2.270 2.270 10,394 -0.19(-7.61%)
Mar 10, 2014 2.457 2.457 2.457 0 -0.09(-3.42%)
Mar 07, 2014 2.680 2.680 2.544 2.544 0 -0.19(-6.81%)
Mar 06, 2014 2.720 2.735 2.720 2.730 16,300 +0.03(+1.21%)
Mar 05, 2014 2.570 2.697 2.570 2.697 2,596 +0.14(+5.36%)
Mar 04, 2014 2.540 2.560 2.540 2.560 15,150 +0.06(+2.40%)
Mar 03, 2014 2.580 2.580 2.500 2.500 1,650 -0.09(-3.47%)
Feb 28, 2014 2.540 2.590 2.540 2.590 0 +0.02(+0.78%)
Feb 27, 2014 2.570 2.570 2.570 2.570 700 +0.02(+0.74%)
Feb 26, 2014 2.600 2.600 2.551 2.551 1,230 -0.12(-4.45%)
Feb 25, 2014 2.678 2.678 2.670 2.670 1,200 -0.04(-1.44%)
Feb 24, 2014 2.700 2.730 2.700 2.709 2,100 -0.02(-0.77%)
Feb 21, 2014 2.740 2.740 2.690 2.730 0 -0.08(-2.85%)
Feb 20, 2014 2.760 2.810 2.760 2.810 17,962 +0.04(+1.44%)
Feb 19, 2014 2.769 2.770 2.769 2.770 6,500 +0.00(+0.14%)
Feb 18, 2014 2.780 2.787 2.766 2.766 1,800 -0.03(-0.96%)
Feb 14, 2014 2.793 2.793 2.793 0 +0.00(+0.10%)
Feb 13, 2014 2.760 2.790 2.760 2.790 725 -0.00(-0.18%)
Feb 11, 2014 2.795 2.795 2.795 2.795 64 +0.06(+2.19%)
Feb 10, 2014 2.739 2.739 2.735 2.735 700 +0.05(+2.05%)
Feb 06, 2014 2.680 2.680 2.680 12,289 +0.17(+6.77%)
Feb 04, 2014 2.510 2.510 2.510 2 -0.01(-0.40%)
Feb 03, 2014 2.560 2.560 2.470 2.520 8,098 -0.07(-2.70%)
Jan 31, 2014 2.560 2.590 2.550 2.590 0 -0.02(-0.77%)
Jan 30, 2014 2.640 2.640 2.610 2.610 5,500 -0.13(-4.74%)
Jan 28, 2014 2.740 2.740 2.740 2.740 0 +0.06(+2.22%)
Jan 27, 2014 2.760 2.760 2.650 2.680 5,400 -0.03(-1.09%)
Jan 24, 2014 2.740 2.740 2.620 2.710 0 -0.07(-2.52%)
Jan 23, 2014 2.780 2.790 2.680 2.780 16,019 -0.12(-4.14%)
Jan 22, 2014 2.997 2.997 2.880 2.900 14,100 -0.14(-4.61%)
Jan 21, 2014 3.014 3.050 3.008 3.040 18,450 +0.07(+2.36%)
Jan 17, 2014 2.970 2.970 2.970 0 +0.02(+0.68%)
Jan 16, 2014 2.950 2.950 2.950 2.950 5,037 +0.01(+0.34%)
Jan 15, 2014 2.790 2.940 2.790 2.940 11,933 +0.15(+5.38%)
Jan 14, 2014 2.850 2.850 2.788 2.790 25,456 -0.06(-2.11%)
Jan 13, 2014 2.780 2.864 2.780 2.850 16,650 +0.13(+4.78%)
Jan 10, 2014 2.670 2.730 2.669 2.720 36,839 +0.09(+3.42%)
Jan 09, 2014 2.680 2.680 2.610 2.630 7,850 -0.10(-3.66%)
Jan 08, 2014 2.730 2.738 2.690 2.730 6,973 +0.04(+1.49%)
Jan 07, 2014 2.690 2.690 2.690 2.690 1,025 -0.04(-1.33%)
Jan 06, 2014 2.746 2.747 2.726 2.726 5,000 -0.04(-1.45%)
Jan 03, 2014 2.767 2.767 2.766 2.766 0 -0.06(-2.14%)
Jan 02, 2014 2.830 2.833 2.827 2.827 4,458 +0.05(+1.62%)
Dec 30, 2013 2.782 2.782 2.782 0 +0.03(+1.15%)
Dec 27, 2013 2.740 2.750 2.720 2.750 15,200 +0.09(+3.27%)
Dec 24, 2013 2.663 2.663 2.663 0 +0.01(+0.38%)
Dec 23, 2013 2.650 2.653 2.650 2.653 29,821 -0.03(-1.01%)
Dec 20, 2013 2.700 2.700 2.630 2.680 0 +0.05(+2.04%)
Dec 19, 2013 2.626 2.626 2.626 2.626 400 +0.00(+0.13%)
Dec 18, 2013 2.623 2.623 2.623 2.623 1,000 +0.04(+1.51%)
Dec 17, 2013 2.584 2.584 2.584 2.584 300 -0.11(-4.11%)
Dec 16, 2013 2.662 2.695 2.653 2.695 8,505 +0.03(+1.18%)
Dec 13, 2013 2.663 2.668 2.663 2.663 0 +0.02(+0.89%)
Dec 11, 2013 2.640 2.640 2.640 2.640 0 -0.02(-0.82%)
Dec 10, 2013 2.662 2.662 2.662 2.662 2,000 -0.00(-0.01%)
Dec 06, 2013 2.662 2.662 2.662 0 +0.06(+2.19%)
Dec 05, 2013 2.578 2.605 2.578 2.605 4,500 +0.00(+0.01%)
Dec 04, 2013 2.605 2.605 2.605 2.605 2,700 +0.00(+0.18%)
Dec 03, 2013 2.600 2.600 2.600 2.600 300 +0.15(+6.12%)
Dec 02, 2013 2.532 2.532 2.450 2.450 4,324 -0.13(-4.96%)
Nov 27, 2013 2.578 2.578 2.578 0 -0.06(-2.36%)
Nov 25, 2013 2.640 2.640 2.640 52,413 +0.05(+2.07%)
Nov 21, 2013 2.586 2.586 2.586 2.586 0 +0.05(+2.04%)
Nov 20, 2013 2.546 2.546 2.535 2.535 2,000 +0.02(+0.91%)
Nov 19, 2013 2.600 2.600 2.512 2.512 5,100 -0.13(-4.79%)
Nov 18, 2013 2.638 2.638 2.638 2.638 1,658 -0.01(-0.45%)
Nov 15, 2013 2.640 2.650 2.640 2.650 2,175 +0.07(+2.52%)
Nov 14, 2013 2.590 2.598 2.580 2.585 11,119 +0.02(+0.74%)
Nov 12, 2013 2.566 2.566 2.566 2.566 800 -0.06(-2.44%)
Nov 11, 2013 2.600 2.630 2.600 2.630 961 +0.03(+1.30%)
Nov 08, 2013 2.549 2.601 2.510 2.596 12,163 +0.01(+0.24%)
Nov 06, 2013 2.590 2.590 2.590 0 +0.07(+2.86%)
Nov 05, 2013 2.523 2.523 2.518 2.518 1,300 -0.01(-0.47%)
Nov 04, 2013 2.534 2.534 2.530 2.530 3,200 -0.11(-4.17%)
Nov 01, 2013 2.640 2.640 2.640 2.640 5,000 -0.04(-1.49%)
Oct 31, 2013 2.680 2.687 2.670 2.680 10,400 -0.10(-3.60%)
Oct 30, 2013 2.740 2.780 2.740 2.780 6,000 +0.05(+1.83%)
Oct 29, 2013 2.730 2.730 2.730 2.730 2,000 +0.06(+2.25%)
Oct 25, 2013 2.670 2.670 2.670 0 -0.07(-2.59%)
Oct 24, 2013 2.740 2.741 2.740 2.741 600 -0.05(-1.77%)
Oct 23, 2013 2.750 2.790 2.750 2.790 3,100 -0.03(-1.06%)
Oct 22, 2013 2.800 2.820 2.800 2.820 1,800 +0.07(+2.55%)
Oct 21, 2013 2.758 2.758 2.750 2.750 3,045 +0.06(+2.23%)
Oct 18, 2013 2.670 2.693 2.670 2.690 3,900 +0.03(+1.13%)
Oct 17, 2013 2.550 2.660 2.550 2.660 7,300 +0.12(+4.72%)
Oct 16, 2013 2.500 2.540 2.500 2.540 1,523 +0.06(+2.42%)
Oct 15, 2013 2.520 2.520 2.480 2.480 950 -0.08(-3.05%)
Oct 11, 2013 2.558 2.558 2.558 0 +0.12(+4.84%)
Oct 10, 2013 2.410 2.440 2.410 2.440 1,920 +0.06(+2.52%)
Oct 09, 2013 2.410 2.420 2.340 2.380 7,460 -0.06(-2.46%)
Oct 08, 2013 2.448 2.448 2.440 2.440 2,525 -0.05(-2.01%)
Oct 07, 2013 2.406 2.492 2.406 2.490 11,100 +0.06(+2.29%)
Oct 04, 2013 2.434 2.434 2.434 2.434 1,000 +0.03(+1.26%)
Oct 03, 2013 2.404 2.404 2.404 2.404 2,000 +0.03(+1.43%)
Oct 01, 2013 2.370 2.370 2.370 0 -0.16(-6.32%)
Sep 26, 2013 2.530 2.530 2.530 2.530 0 +0.09(+3.88%)
Sep 25, 2013 2.400 2.436 2.400 2.436 8,200 +0.05(+1.91%)
Sep 24, 2013 2.406 2.406 2.390 2.390 7,100 -0.06(-2.45%)
Sep 23, 2013 2.430 2.450 2.424 2.450 5,823 +0.01(+0.41%)
Sep 20, 2013 2.460 2.460 2.420 2.440 12,308 -0.01(-0.43%)
Sep 19, 2013 2.455 2.480 2.450 2.450 4,700 +0.03(+1.30%)
Sep 18, 2013 2.348 2.419 2.340 2.419 7,616 +0.05(+2.04%)
Sep 17, 2013 2.360 2.371 2.360 2.371 2,500 -0.02(-0.81%)
Sep 16, 2013 2.370 2.410 2.224 2.390 4,300 +0.17(+7.44%)
Sep 13, 2013 2.224 2.224 2.224 2.224 2,349 +0.02(+1.11%)
Sep 12, 2013 2.210 2.210 2.200 2.200 2,200 -0.06(-2.75%)
Sep 11, 2013 2.262 2.262 2.257 2.262 1,000 +0.01(+0.54%)
Sep 10, 2013 2.260 2.260 2.250 2.250 3,167 -0.01(-0.44%)
Sep 09, 2013 2.246 2.260 2.246 2.260 2,700 +0.16(+7.62%)
Sep 06, 2013 2.100 2.100 2.100 2.100 1,500 +0.01(+0.48%)
Sep 05, 2013 2.090 2.090 2.090 2.090 308 +0.00(+0.05%)
Sep 04, 2013 2.116 2.120 2.089 2.089 4,500 -0.01(-0.52%)
Aug 30, 2013 2.100 2.100 2.100 0 -0.02(-0.85%)
Aug 29, 2013 2.118 2.118 2.118 2.118 2,000 +0.00(+0.16%)
Aug 27, 2013 2.115 2.115 2.115 0 -0.08(-3.51%)
Aug 26, 2013 2.220 2.220 2.190 2.192 15,200 -0.02(-0.82%)
Aug 23, 2013 2.210 2.210 2.210 2.210 1,000 +0.04(+1.84%)
Aug 22, 2013 2.143 2.180 2.143 2.170 14,916 +0.07(+3.33%)
Aug 21, 2013 2.129 2.129 2.100 2.100 21,000 -0.07(-3.23%)
Aug 20, 2013 2.158 2.170 2.142 2.170 51,040 -0.03(-1.36%)
Aug 19, 2013 2.217 2.239 2.190 2.200 31,000 +0.02(+0.77%)
Aug 16, 2013 2.220 2.220 2.183 2.183 10,156 -0.01(-0.27%)
Aug 15, 2013 2.129 2.189 2.129 2.189 1,800 +0.04(+1.81%)
Aug 14, 2013 2.140 2.170 2.140 2.150 24,101 +0.12(+5.91%)
Aug 12, 2013 2.030 2.030 2.030 0 +0.03(+1.44%)
Aug 09, 2013 2.001 2.001 2.001 2.001 1,000 +0.03(+1.38%)
Aug 08, 2013 1.970 1.974 1.970 1.974 2,700 +0.10(+5.45%)
Aug 06, 2013 1.872 1.872 1.872 0 -0.09(-4.49%)
Aug 05, 2013 1.960 1.960 1.960 1.960 5,000 +0.05(+2.45%)
Aug 02, 2013 1.922 1.922 1.913 1.913 1,300 -0.02(-0.87%)
Aug 01, 2013 1.930 1.930 1.930 1.930 2,500 +0.04(+2.22%)
Jul 31, 2013 1.888 1.888 1.888 1.888 2,700 -0.07(-3.72%)
Jul 29, 2013 1.961 1.961 1.961 0 +0.03(+1.45%)
Jul 26, 2013 1.900 1.944 1.900 1.933 10,200 -0.05(-2.38%)
Jul 25, 2013 1.980 1.980 1.980 1.980 250 +0.00(+0.00%)
Jul 24, 2013 2.043 2.043 1.980 1.980 8,700 -0.07(-3.41%)
Jul 23, 2013 2.020 2.051 2.020 2.050 3,100 +0.11(+5.41%)
Jul 22, 2013 1.960 1.960 1.945 1.945 3,300 -0.02(-0.79%)
Jul 18, 2013 1.960 1.960 1.960 0 +0.01(+0.53%)
Jul 17, 2013 2.014 2.015 1.950 1.950 2,100 +0.05(+2.63%)
Jul 16, 2013 1.924 1.924 1.900 1.900 1,900 -0.03(-1.45%)
Jul 15, 2013 1.887 1.928 1.887 1.928 6,355 +0.05(+2.69%)
Jul 12, 2013 1.900 1.900 1.860 1.877 1,200 -0.07(-3.72%)
Jul 11, 2013 1.886 1.950 1.886 1.950 4,500 +0.26(+15.19%)
Jul 08, 2013 1.693 1.693 1.693 0 +0.00(+0.08%)
Jul 05, 2013 1.692 1.692 1.692 1.692 100 -0.06(-3.34%)
Jul 03, 2013 1.740 1.750 1.740 1.750 4,000 +0.05(+2.94%)
Jul 02, 2013 1.700 1.700 1.695 1.700 2,250 -0.05(-2.86%)
Jul 01, 2013 1.700 1.750 1.700 1.750 2,456 +0.03(+2.03%)
Jun 28, 2013 1.600 1.715 1.600 1.715 47,475 +0.09(+5.62%)
Jun 27, 2013 1.640 1.640 1.624 1.624 24,000 -0.03(-1.71%)
Jun 26, 2013 1.665 1.675 1.652 1.652 2,090 -0.05(-2.94%)
Jun 25, 2013 1.690 1.716 1.690 1.702 4,450 +0.04(+2.55%)
Jun 24, 2013 1.774 1.780 1.652 1.660 9,125 -0.14(-7.78%)
Jun 21, 2013 1.835 1.835 1.784 1.800 15,200 -0.09(-4.76%)
Jun 20, 2013 1.888 1.920 1.850 1.890 3,350 -0.11(-5.50%)
Jun 19, 2013 2.000 2.000 1.972 2.000 1,750 +0.01(+0.28%)
Jun 18, 2013 2.009 2.010 1.994 1.994 5,200 -0.07(-3.18%)
Jun 17, 2013 2.060 2.060 2.060 2.060 1,476 +0.00(+0.00%)
Jun 14, 2013 2.103 2.103 2.060 2.060 1,100 -0.04(-1.90%)
Jun 13, 2013 2.100 2.100 2.100 2.100 2,000 -0.05(-2.33%)
Jun 12, 2013 2.148 2.150 2.148 2.150 1,500 +0.01(+0.47%)
Jun 11, 2013 2.140 2.150 2.140 2.140 17,230 -0.06(-2.73%)
Jun 10, 2013 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Jun 07, 2013 2.203 2.210 2.200 2.200 2,000 +0.00(+0.00%)
Jun 06, 2013 2.220 2.220 2.194 2.200 14,400 +0.01(+0.46%)
Jun 05, 2013 2.190 2.190 2.190 2.190 500 -0.05(-2.23%)
Jun 03, 2013 2.240 2.240 2.240 0 +0.05(+2.28%)
May 31, 2013 2.250 2.250 2.182 2.190 36,364 -0.04(-1.93%)
May 30, 2013 2.250 2.260 2.233 2.233 3,251 +0.08(+3.77%)
May 29, 2013 2.152 2.152 2.152 2.152 5,000 -0.02(-0.91%)
May 28, 2013 2.204 2.224 2.172 2.172 34,179 -0.03(-1.16%)
May 24, 2013 2.197 2.197 2.197 2.197 11,933 +0.05(+2.20%)
May 23, 2013 2.170 2.170 2.150 2.150 45,421 -0.07(-3.15%)
May 22, 2013 2.220 2.280 2.220 2.220 131,850 +0.01(+0.45%)
May 21, 2013 2.210 2.210 2.210 2.210 211 +0.03(+1.58%)
May 17, 2013 2.176 2.176 2.176 0 -0.06(-2.87%)
May 16, 2013 2.179 2.240 2.179 2.240 8,600 +0.04(+1.70%)
May 15, 2013 2.220 2.234 2.203 2.203 8,500 -0.13(-5.65%)
May 13, 2013 2.300 2.335 2.300 2.335 2,200 +0.06(+2.74%)
May 10, 2013 2.290 2.290 2.272 2.272 3,972 -0.05(-2.09%)
May 09, 2013 2.260 2.321 2.260 2.321 24,400 +0.07(+3.16%)
May 08, 2013 2.152 2.250 2.150 2.250 1,700 +0.05(+2.27%)
May 07, 2013 2.205 2.205 2.200 2.200 1,500 -0.05(-2.25%)
May 06, 2013 2.230 2.251 2.200 2.251 7,200 +0.03(+1.25%)
May 03, 2013 2.201 2.290 2.200 2.223 12,700 +0.12(+5.85%)
May 02, 2013 2.060 2.100 2.060 2.100 6,600 +0.15(+7.47%)
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.