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 (%)
Oct 31, 2019 0.3900 0.3900 0.3790 0.3800 80,000 -0.01(-2.31%)
Oct 30, 2019 0.4101 0.4101 0.3890 0.3890 83,050 -0.02(-4.87%)
Oct 29, 2019 0.4100 0.4100 0.4040 0.4089 177,389 -0.00(-0.27%)
Oct 28, 2019 0.4269 0.4269 0.4100 0.4100 35,588 +0.00(+0.49%)
Oct 25, 2019 0.4100 0.4100 0.4080 0.4080 53,000 +0.01(+1.97%)
Oct 23, 2019 0.4001 0.4001 0.4001 0 -0.00(-0.60%)
Oct 22, 2019 0.4075 0.4075 0.4025 0.4025 14,044 -0.00(-1.20%)
Oct 17, 2019 0.4074 0.4074 0.4074 0 +0.00(+0.34%)
Oct 16, 2019 0.4100 0.4100 0.4041 0.4060 31,000 -0.04(-9.17%)
Oct 14, 2019 0.4470 0.4470 0.4470 0 +0.05(+12.82%)
Oct 11, 2019 0.3962 0.3962 0.3962 50 +0.00(+0.00%)
Oct 10, 2019 0.3962 0.3962 0.3962 0.3962 2,192 -0.01(-3.06%)
Oct 09, 2019 0.4016 0.4087 0.4016 0.4087 3,500 +0.00(+0.17%)
Oct 08, 2019 0.4130 0.4130 0.4080 0.4080 7,300 -0.02(-3.55%)
Oct 07, 2019 0.4095 0.4230 0.4095 0.4230 6,020 +0.01(+3.17%)
Oct 03, 2019 0.4100 0.4100 0.4100 0 -0.03(-7.45%)
Sep 30, 2019 0.4430 0.4430 0.4430 0 +0.01(+3.24%)
Sep 27, 2019 0.4200 0.4291 0.4200 0.4291 6,500 -0.00(-0.72%)
Sep 25, 2019 0.4322 0.4322 0.4322 0 +0.01(+2.90%)
Sep 23, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 20, 2019 0.4000 0.4000 0.4000 0.4000 300 -0.03(-6.26%)
Sep 19, 2019 0.4267 0.4267 0.4267 0.4267 2,000 +0.00(+1.04%)
Sep 18, 2019 0.4223 0.4223 0.4223 0.4223 6,000 -0.01(-2.45%)
Sep 17, 2019 0.4329 0.4329 0.4329 0.4329 1,152 -0.01(-1.59%)
Sep 16, 2019 0.4399 0.4399 0.4399 0.4399 10,000 +0.01(+3.07%)
Sep 13, 2019 0.4268 0.4268 0.4268 0.4268 900 +0.01(+2.87%)
Sep 12, 2019 0.4149 0.4149 0.4149 0.4149 2,500 +0.02(+4.61%)
Sep 11, 2019 0.3966 0.4000 0.3966 0.3966 6,500 -0.01(-2.58%)
Sep 10, 2019 0.4100 0.4100 0.4071 0.4071 75,740 +0.01(+2.26%)
Sep 09, 2019 0.4000 0.4058 0.3981 0.3981 20,000 +0.01(+2.10%)
Sep 05, 2019 0.3899 0.3899 0.3899 0 +0.01(+2.93%)
Sep 03, 2019 0.3788 0.3788 0.3788 0 -0.01(-3.61%)
Aug 30, 2019 0.3930 0.3930 0.3930 0.3930 100 +0.02(+5.02%)
Aug 29, 2019 0.3625 0.3742 0.3625 0.3742 13,350 +0.00(+0.70%)
Aug 27, 2019 0.3716 0.3716 0.3716 0 +0.01(+1.81%)
Aug 26, 2019 0.3650 0.3650 0.3650 0.3650 225 +0.01(+1.39%)
Aug 23, 2019 0.3800 0.3800 0.3510 0.3600 24,500 -0.03(-6.98%)
Aug 21, 2019 0.3870 0.3870 0.3870 0 +0.00(+1.07%)
Aug 20, 2019 0.4030 0.4030 0.3829 0.3829 2,173 -0.01(-1.31%)
Aug 19, 2019 0.3850 0.4096 0.3850 0.3880 22,200 +0.04(+12.76%)
Aug 15, 2019 0.3441 0.3441 0.3441 0 +0.00(+0.03%)
Aug 14, 2019 0.3353 0.3440 0.3173 0.3440 17,299 -0.00(-0.75%)
Aug 13, 2019 0.3617 0.3650 0.3466 0.3466 51,300 -0.03(-9.17%)
Aug 12, 2019 0.3830 0.3830 0.3755 0.3816 13,500 +0.00(+0.29%)
Aug 09, 2019 0.3894 0.3894 0.3758 0.3805 55,000 -0.01(-2.44%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 6,700 +0.00(+0.59%)
Aug 07, 2019 0.3877 0.3877 0.3877 0.3877 1,000 +0.00(+0.00%)
Aug 06, 2019 0.3877 0.3877 0.3877 0.3877 1,000 -0.01(-1.85%)
Aug 02, 2019 0.3950 0.3950 0.3950 0.3950 10,000 -0.01(-2.01%)
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.