Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 (%)
Jan 29, 2016 0.2454 0.2539 0.2436 0.2539 23,800 +0.01(+6.23%)
Jan 28, 2016 0.2451 0.2451 0.2390 0.2390 3,000 -0.02(-7.15%)
Jan 27, 2016 0.2652 0.2652 0.2573 0.2574 4,500 -0.00(-0.19%)
Jan 26, 2016 0.2527 0.2579 0.2527 0.2579 3,100 +0.03(+15.39%)
Jan 25, 2016 0.2340 0.2379 0.2233 0.2235 19,750 -0.01(-3.91%)
Jan 22, 2016 0.2238 0.2326 0.2237 0.2326 9,530 +0.04(+22.10%)
Jan 20, 2016 0.1905 0.1905 0.1905 0 -0.02(-10.56%)
Jan 19, 2016 0.2030 0.2130 0.2030 0.2130 57,750 +0.01(+7.47%)
Jan 15, 2016 0.1982 0.1982 0.1982 0 +0.00(+2.59%)
Jan 13, 2016 0.1932 0.1932 0.1932 0 -0.01(-6.85%)
Jan 12, 2016 0.2410 0.2410 0.2074 0.2074 46,075 -0.04(-15.35%)
Jan 11, 2016 0.2420 0.2450 0.2420 0.2450 48,000 -0.01(-3.58%)
Jan 08, 2016 0.2570 0.2570 0.2541 0.2541 9,679 -0.00(-0.82%)
Jan 07, 2016 0.2772 0.2772 0.2562 0.2562 1,350 -0.02(-8.14%)
Jan 06, 2016 0.2908 0.2908 0.2789 0.2789 8,000 -0.01(-4.49%)
Jan 05, 2016 0.2920 0.2920 0.2920 0.2920 2,000 -0.01(-2.70%)
Jan 04, 2016 0.3036 0.3036 0.3001 0.3001 7,000 -0.01(-4.67%)
Dec 31, 2015 0.3148 0.3148 0.3148 0 +0.01(+2.08%)
Dec 30, 2015 0.3139 0.3195 0.3084 0.3084 93,662 -0.02(-4.84%)
Dec 29, 2015 0.3243 0.3249 0.3179 0.3241 172,670 +0.01(+2.56%)
Dec 28, 2015 0.3160 0.3160 0.3160 0.3160 15,230 -0.02(-6.59%)
Dec 24, 2015 0.3383 0.3383 0.3383 0 +0.04(+14.29%)
Dec 21, 2015 0.2960 0.2960 0.2960 0 +0.05(+20.82%)
Dec 17, 2015 0.2450 0.2450 0.2450 0 -0.02(-6.02%)
Dec 16, 2015 0.2400 0.2607 0.2400 0.2607 17,500 +0.03(+13.35%)
Dec 15, 2015 0.2450 0.2450 0.2300 0.2300 43,550 -0.02(-8.37%)
Dec 11, 2015 0.2510 0.2510 0.2510 0 +0.01(+4.63%)
Dec 10, 2015 0.2345 0.2399 0.2326 0.2399 35,500 +0.00(+0.17%)
Dec 09, 2015 0.2351 0.2395 0.2351 0.2395 664,289 +0.01(+3.06%)
Dec 08, 2015 0.2326 0.2326 0.2324 0.2324 210,370 -0.01(-4.68%)
Dec 07, 2015 0.2599 0.2599 0.2438 0.2438 105,200 -0.01(-4.35%)
Dec 04, 2015 0.2640 0.2650 0.2549 0.2549 31,000 -0.02(-5.59%)
Dec 03, 2015 0.2900 0.2900 0.2650 0.2700 148,472 -0.02(-5.43%)
Dec 02, 2015 0.3029 0.3029 0.2855 0.2855 76,395 -0.02(-7.64%)
Dec 01, 2015 0.2895 0.3091 0.2895 0.3091 84,358 +0.02(+8.08%)
Nov 30, 2015 0.2956 0.2979 0.2860 0.2860 36,500 -0.02(-7.14%)
Nov 27, 2015 0.3119 0.3119 0.3080 0.3080 1,800 +0.00(+1.42%)
Nov 25, 2015 0.3037 0.3037 0.3037 0 +0.00(+0.66%)
Nov 24, 2015 0.2957 0.3017 0.2957 0.3017 16,586 +0.00(+0.53%)
Nov 23, 2015 0.2900 0.3001 30,721 -0.02(-6.22%)
Nov 20, 2015 0.3320 0.3320 0.3040 0.3200 56,923 +0.00(+0.31%)
Nov 19, 2015 0.3171 0.3190 0.3171 0.3190 17,984 -0.01(-2.98%)
Nov 18, 2015 0.3220 0.3288 0.3180 0.3288 20,500 +0.01(+2.11%)
Nov 17, 2015 0.3400 0.3400 0.3220 0.3220 14,900 -0.02(-5.52%)
Nov 16, 2015 0.3600 0.3600 0.3360 0.3408 33,700 -0.02(-5.18%)
Nov 13, 2015 0.3440 0.3594 0.3360 0.3594 1,100 -0.01(-2.86%)
Nov 12, 2015 0.3700 0.3700 0.3700 0.3700 5,400 -0.02(-5.01%)
Nov 10, 2015 0.3895 0.3895 0.3895 0 -0.02(-5.35%)
Nov 09, 2015 0.4330 0.4330 0.4115 0.4115 2,011 -0.03(-6.07%)
Nov 05, 2015 0.4381 0.4381 0.4381 0 -0.02(-4.93%)
Nov 04, 2015 0.4599 0.4608 0.4599 0.4608 1,550 -0.00(-0.90%)
Nov 03, 2015 0.4758 0.4758 0.4650 0.4650 14,600 -0.03(-6.76%)
Nov 02, 2015 0.4935 0.4987 0.4935 0.4987 5,700 +0.00(+0.91%)
Oct 30, 2015 0.4800 0.4942 0.4800 0.4942 11,400 +0.03(+7.43%)
Oct 29, 2015 0.4855 0.4855 0.4600 0.4600 5,173 -0.04(-7.91%)
Oct 28, 2015 0.4770 0.4995 0.4500 0.4995 82,600 +0.04(+8.59%)
Oct 27, 2015 0.4600 0.4600 0.4600 0.4600 100 -0.02(-3.28%)
Oct 26, 2015 0.4900 0.4900 0.4756 0.4756 20,716 -0.02(-3.39%)
Oct 23, 2015 0.4960 0.4960 0.4923 0.4923 35,000 +0.02(+3.40%)
Oct 22, 2015 0.4792 0.4831 0.4706 0.4761 11,080 +0.01(+1.30%)
Oct 21, 2015 0.4946 0.4946 0.4700 0.4700 7,255 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4700 0.4700 119,887 -0.02(-4.97%)
Oct 19, 2015 0.4736 0.4946 0.4736 0.4946 14,600 +0.02(+4.08%)
Oct 16, 2015 0.5074 0.5074 0.4752 0.4752 4,238 -0.02(-4.73%)
Oct 15, 2015 0.4863 0.4988 0.4863 0.4988 131,800 +0.01(+2.39%)
Oct 14, 2015 0.5032 0.5040 0.4871 0.4871 203,065 +0.02(+5.26%)
Oct 13, 2015 0.4805 0.4805 0.4628 0.4628 1,000 -0.07(-12.68%)
Oct 12, 2015 0.4970 0.5380 0.4970 0.5300 48,250 +0.00(+0.26%)
Oct 09, 2015 0.5030 0.5430 0.5030 0.5286 37,860 +0.06(+12.47%)
Oct 08, 2015 0.4700 0.4700 0.4700 0.4700 5,521 +0.00(+0.00%)
Oct 07, 2015 0.4737 0.4797 0.4700 0.4700 204,526 +0.02(+4.79%)
Oct 06, 2015 0.3950 0.4485 0.3950 0.4485 18,100 +0.05(+12.49%)
Oct 05, 2015 0.3573 0.3987 0.3573 0.3987 25,099 +0.04(+12.31%)
Oct 02, 2015 0.3450 0.3550 0.3335 0.3550 43,300 +0.02(+4.72%)
Sep 30, 2015 0.3390 0.3390 0.3390 0 +0.02(+6.21%)
Sep 29, 2015 0.3400 0.3400 0.3192 0.3192 18,000 -0.00(-0.19%)
Sep 28, 2015 0.3490 0.3490 0.3090 0.3198 25,000 -0.02(-6.76%)
Sep 25, 2015 0.3580 0.3580 0.3430 0.3430 14,500 -0.01(-3.38%)
Sep 24, 2015 0.3623 0.3661 0.3550 0.3550 6,200 -0.00(-1.00%)
Sep 23, 2015 0.3586 0.3586 0.3586 0.3586 500 -0.02(-5.13%)
Sep 22, 2015 0.3820 0.3820 0.3695 0.3780 8,775 -0.03(-6.67%)
Sep 18, 2015 0.4050 0.4050 0.4050 30 -0.06(-13.13%)
Sep 17, 2015 0.4560 0.4768 0.4522 0.4662 26,477 +0.00(+0.04%)
Sep 16, 2015 0.4660 0.4660 0.4660 0.4660 3,000 +0.03(+7.65%)
Sep 15, 2015 0.4194 0.4329 0.4194 0.4329 19,200 -0.01(-1.57%)
Sep 14, 2015 0.4306 0.4398 0.4269 0.4398 2,240 -0.03(-6.43%)
Sep 11, 2015 0.5000 0.5000 0.4650 0.4700 35,946 -0.02(-3.37%)
Sep 10, 2015 0.4930 0.4930 0.4770 0.4864 54,486 -0.01(-2.72%)
Sep 09, 2015 0.5396 0.5500 0.5000 0.5000 61,157 -0.01(-1.94%)
Sep 08, 2015 0.4866 0.5105 0.4866 0.5099 12,434 +0.04(+8.51%)
Sep 04, 2015 0.4699 0.4699 0.4699 0 -0.03(-5.15%)
Sep 03, 2015 0.4815 0.4990 0.4815 0.4954 34,500 +0.03(+7.21%)
Sep 02, 2015 0.4864 0.4864 0.4536 0.4621 143,851 -0.00(-0.96%)
Sep 01, 2015 0.4700 0.4754 0.4643 0.4666 105,034 -0.02(-4.52%)
Aug 31, 2015 0.4640 0.4887 0.4490 0.4887 38,384 +0.01(+1.98%)
Aug 28, 2015 0.4700 0.4792 0.4530 0.4792 122,900 +0.02(+3.39%)
Aug 27, 2015 0.4700 0.4872 0.4563 0.4635 101,070 +0.04(+8.80%)
Aug 26, 2015 0.4689 0.4689 0.4260 0.4260 45,220 -0.05(-10.41%)
Aug 25, 2015 0.4800 0.4950 0.4755 0.4755 27,675 +0.01(+1.13%)
Aug 24, 2015 0.4764 0.5029 0.4600 0.4702 108,200 -0.06(-10.79%)
Aug 21, 2015 0.5295 0.5379 0.5213 0.5271 53,227 -0.01(-2.39%)
Aug 20, 2015 0.5190 0.5530 0.5190 0.5400 2,800 +0.01(+1.54%)
Aug 19, 2015 0.5238 0.5318 0.5060 0.5318 359,400 -0.01(-1.52%)
Aug 18, 2015 0.5671 0.5671 0.5290 0.5400 43,010 -0.03(-4.51%)
Aug 17, 2015 0.5675 0.5675 0.5655 0.5655 1,250 +0.01(+2.45%)
Aug 14, 2015 0.5665 0.5722 0.5520 0.5520 17,185 -0.02(-2.94%)
Aug 13, 2015 0.5964 0.6003 0.5687 0.5687 28,670 -0.04(-5.81%)
Aug 12, 2015 0.6029 0.6126 0.5845 0.6038 41,582 +0.01(+2.34%)
Aug 11, 2015 0.6200 0.6200 0.5732 0.5900 134,950 -0.05(-7.87%)
Aug 10, 2015 0.6141 0.6656 0.6141 0.6404 79,449 +0.00(+0.38%)
Aug 07, 2015 0.6790 0.6945 0.6380 0.6380 17,700 -0.03(-4.78%)
Aug 06, 2015 0.6401 0.6817 0.6401 0.6700 38,491 +0.04(+5.51%)
Aug 05, 2015 0.7080 0.7080 0.6350 0.6350 74,213 -0.07(-9.84%)
Aug 04, 2015 0.6996 0.7043 0.6996 0.7043 3,216 +0.00(+0.61%)
Aug 03, 2015 0.7200 0.7200 0.7000 0.7000 29,340 -0.01(-1.77%)
Jul 31, 2015 0.7126 0.7126 0.7126 0.7126 20,000 -0.00(-0.06%)
Jul 30, 2015 0.7360 0.7360 0.6945 0.7130 25,383 -0.03(-4.26%)
Jul 29, 2015 0.7349 0.7447 0.7319 0.7447 28,500 +0.03(+4.33%)
Jul 28, 2015 0.7099 0.7138 0.7099 0.7138 16,000 +0.01(+1.25%)
Jul 27, 2015 0.7364 0.7400 0.7040 0.7050 31,100 -0.06(-7.24%)
Jul 24, 2015 0.7826 0.7826 0.7584 0.7600 4,500 -0.02(-3.11%)
Jul 23, 2015 0.8055 0.8055 0.7844 0.7844 21,500 -0.03(-3.16%)
Jul 22, 2015 0.8034 0.8100 0.8034 0.8100 21,000 -0.02(-2.21%)
Jul 21, 2015 0.8031 0.8620 0.8031 0.8283 90,450 +0.02(+2.12%)
Jul 20, 2015 0.8450 0.8450 0.7880 0.8111 36,085 -0.05(-5.68%)
Jul 17, 2015 0.8749 0.8750 0.8520 0.8599 12,200 -0.06(-6.49%)
Jul 15, 2015 0.9196 0.9196 0.9196 0 -0.01(-1.12%)
Jul 14, 2015 0.9080 0.9300 0.9020 0.9300 16,156 +0.02(+1.71%)
Jul 13, 2015 0.9362 0.9362 0.9105 0.9144 19,430 +0.02(+2.40%)
Jul 10, 2015 0.9120 0.9120 0.8930 0.8930 1,150 -0.01(-1.54%)
Jul 09, 2015 0.9208 0.9208 0.9070 0.9070 1,750 +0.02(+2.49%)
Jul 08, 2015 0.9561 0.9600 0.8850 0.8850 11,700 -0.07(-7.27%)
Jul 07, 2015 0.9300 0.9544 0.9228 0.9544 34,000 -0.02(-1.57%)
Jul 06, 2015 0.9594 0.9696 0.9427 0.9696 15,550 +0.00(+0.13%)
Jul 02, 2015 0.9683 0.9683 0.9683 0 -0.01(-1.19%)
Jul 01, 2015 1.010 1.010 0.9800 0.9800 22,312 +0.01(+0.51%)
Jun 30, 2015 0.9869 0.9869 0.9750 0.9750 1,296 -0.02(-2.16%)
Jun 29, 2015 1.000 1.000 0.9925 0.9965 18,100 -0.01(-1.07%)
Jun 26, 2015 0.9919 1.007 0.9919 1.007 6,045 +0.01(+0.73%)
Jun 25, 2015 1.000 1.000 1.000 1.000 5,000 -0.03(-2.65%)
Jun 24, 2015 0.9900 1.027 0.9900 1.027 32,450 +0.03(+3.03%)
Jun 22, 2015 0.9970 0.9970 0.9970 1 +0.00(+0.41%)
Jun 19, 2015 1.000 1.006 0.9716 0.9929 3,080 +0.00(+0.19%)
Jun 18, 2015 0.9990 0.9990 0.9790 0.9910 4,200 +0.04(+4.32%)
Jun 17, 2015 0.9598 0.9598 0.9500 0.9500 5,500 -0.01(-1.45%)
Jun 16, 2015 0.9790 0.9790 0.9500 0.9640 58,586 -0.03(-2.88%)
Jun 15, 2015 0.9800 1.002 0.9800 0.9926 64,050 -0.03(-2.71%)
Jun 12, 2015 1.025 1.025 1.020 1.020 5,130 +0.00(+0.02%)
Jun 11, 2015 1.020 1.020 1.020 1.020 170 -0.06(-5.38%)
Jun 10, 2015 1.078 1.078 1.078 1.078 3,000 +0.06(+5.69%)
Jun 09, 2015 1.000 1.030 1.000 1.020 29,000 +0.04(+4.05%)
Jun 08, 2015 0.9950 0.9950 0.9769 0.9803 11,540 -0.02(-2.46%)
Jun 05, 2015 0.9940 1.005 0.9940 1.005 11,156 -0.02(-1.47%)
Jun 04, 2015 1.020 1.020 1.020 1.020 1,000 -0.02(-1.92%)
Jun 03, 2015 1.040 1.040 1.040 1.040 156 +0.05(+5.05%)
Jun 01, 2015 0.9900 0.9900 0.9900 0 +0.02(+1.72%)
May 29, 2015 1.020 1.020 0.9733 0.9733 64,200 -0.07(-6.39%)
May 28, 2015 1.036 1.040 1.032 1.040 8,500 -0.04(-3.37%)
May 27, 2015 1.120 1.120 1.076 1.076 3,100 -0.03(-3.06%)
May 26, 2015 1.110 1.120 1.110 1.110 29,000 -0.01(-0.59%)
May 21, 2015 1.117 1.117 1.117 0 +0.01(+0.59%)
May 20, 2015 1.140 1.156 1.110 1.110 21,400 -0.03(-2.63%)
May 19, 2015 1.198 1.198 1.140 1.140 9,826 -0.10(-8.06%)
May 18, 2015 1.230 1.240 1.230 1.240 8,000 +0.00(+0.00%)
May 14, 2015 1.240 1.240 1.240 0 -0.05(-4.25%)
May 13, 2015 1.344 1.344 1.291 1.295 16,200 +0.04(+3.39%)
May 12, 2015 1.252 1.252 1.252 1.252 2,141 +0.03(+2.50%)
May 11, 2015 1.230 1.230 1.222 1.222 22,600 +0.01(+0.99%)
May 07, 2015 1.210 1.210 1.210 0 -0.15(-10.90%)
May 05, 2015 1.358 1.358 1.358 0 +0.01(+0.59%)
May 04, 2015 1.356 1.370 1.350 1.350 19,950 -0.02(-1.45%)
May 01, 2015 1.385 1.385 1.370 1.370 7,953 +0.01(+0.46%)
Apr 30, 2015 1.380 1.380 1.362 1.364 107,669 +0.00(+0.27%)
Apr 29, 2015 1.297 1.362 1.297 1.360 117,937 +0.06(+4.62%)
Apr 28, 2015 1.260 1.300 1.253 1.300 14,700 +0.07(+5.69%)
Apr 27, 2015 1.201 1.242 1.200 1.230 28,500 +0.08(+6.96%)
Apr 24, 2015 1.140 1.180 1.140 1.150 23,500 +0.06(+5.22%)
Apr 23, 2015 1.046 1.093 1.040 1.093 28,600 +0.04(+3.80%)
Apr 22, 2015 1.060 1.060 1.030 1.053 12,900 -0.01(-1.03%)
Apr 21, 2015 1.082 1.082 1.064 1.064 8,014 -0.05(-4.14%)
Apr 20, 2015 1.105 1.110 1.105 1.110 203,000 +0.04(+4.20%)
Apr 17, 2015 1.110 1.120 1.065 1.065 412,783 -0.07(-6.55%)
Apr 16, 2015 1.097 1.140 1.097 1.140 210,000 +0.04(+4.11%)
Apr 15, 2015 1.060 1.095 1.060 1.095 205,800 +0.02(+1.96%)
Apr 13, 2015 1.074 1.074 1.074 0 +0.00(+0.37%)
Apr 10, 2015 1.050 1.070 1.050 1.070 26,750 +0.01(+1.36%)
Apr 08, 2015 1.056 1.056 1.056 0 +0.01(+0.92%)
Apr 07, 2015 1.036 1.046 1.036 1.046 9,800 +0.03(+3.02%)
Apr 06, 2015 1.009 1.015 1.009 1.015 16,050 +0.04(+4.49%)
Apr 02, 2015 0.9717 0.9717 0.9717 0 -0.01(-1.00%)
Apr 01, 2015 0.9815 0.9815 0.9815 0.9815 2,000 +0.02(+2.56%)
Mar 31, 2015 0.9720 0.9720 0.9570 0.9570 14,500 -0.02(-1.54%)
Mar 30, 2015 0.9720 0.9720 0.9720 0.9720 2,000 -0.02(-2.41%)
Mar 26, 2015 0.9960 0.9960 0.9960 0 -0.01(-1.29%)
Mar 25, 2015 1.004 1.010 1.004 1.009 6,500 -0.01(-1.08%)
Mar 24, 2015 1.080 1.080 1.020 1.020 67,800 -0.04(-3.77%)
Mar 23, 2015 1.040 1.060 1.040 1.060 6,200 +0.02(+2.40%)
Mar 20, 2015 0.9750 1.035 0.9750 1.035 15,000 +0.10(+11.19%)
Mar 19, 2015 0.9307 0.9310 0.9260 0.9310 38,000 +0.01(+1.12%)
Mar 18, 2015 0.9000 0.9207 0.8860 0.9207 28,775 +0.01(+1.12%)
Mar 17, 2015 0.8800 0.9105 0.8800 0.9105 48,900 +0.02(+2.60%)
Mar 16, 2015 0.8930 0.8970 0.8642 0.8874 86,591 -0.05(-5.80%)
Mar 12, 2015 0.9420 0.9420 0.9420 0 -0.01(-0.84%)
Mar 11, 2015 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+0.53%)
Mar 10, 2015 0.9726 0.9726 0.9440 0.9450 52,250 -0.09(-8.68%)
Mar 09, 2015 1.029 1.035 1.029 1.035 10,750 +0.02(+1.71%)
Mar 06, 2015 1.021 1.021 1.017 1.017 13,400 -0.08(-7.33%)
Mar 05, 2015 1.102 1.102 1.098 1.098 19,000 +0.01(+1.21%)
Mar 04, 2015 1.120 1.120 1.085 1.085 25,900 -0.04(-3.59%)
Mar 03, 2015 1.130 1.130 1.125 10,000 -0.00(-0.42%)
Mar 02, 2015 1.130 1.130 1.130 10,000 -0.05(-3.85%)
Feb 27, 2015 1.157 1.175 1.153 1.175 3,821 +0.01(+0.53%)
Feb 26, 2015 1.180 1.180 1.127 1.169 45,200 +0.07(+5.90%)
Feb 25, 2015 1.050 1.104 1.050 1.104 7,500 +0.01(+1.28%)
Feb 24, 2015 1.098 1.098 1.070 1.090 8,900 +0.06(+5.83%)
Feb 23, 2015 1.065 1.065 1.030 1.030 20,010 -0.06(-5.50%)
Feb 20, 2015 1.110 1.110 1.088 1.090 6,300 -0.05(-4.39%)
Feb 18, 2015 1.140 1.140 1.140 0 -0.02(-1.45%)
Feb 17, 2015 1.110 1.157 1.110 1.157 2,082 +0.03(+2.37%)
Feb 13, 2015 1.130 1.130 1.130 0 +0.04(+3.93%)
Feb 12, 2015 1.054 1.087 1.054 1.087 933 +0.04(+3.55%)
Feb 10, 2015 1.050 1.050 1.050 0 -0.07(-6.25%)
Feb 09, 2015 1.166 1.170 1.120 1.120 11,300 +0.05(+4.67%)
Feb 05, 2015 1.070 1.070 1.070 0 +0.04(+3.88%)
Feb 04, 2015 1.043 1.043 1.030 1.030 68,000 -0.06(-5.50%)
Feb 03, 2015 1.018 1.090 1.018 1.090 16,500 +0.15(+15.71%)
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.