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 (%)
Nov 30, 2017 1.110 1.110 1.080 1.080 798 -0.04(-3.23%)
Nov 29, 2017 1.116 1.116 1.116 1.116 336 +0.01(+0.55%)
Nov 28, 2017 1.133 1.137 1.110 1.110 8,067 -0.01(-0.89%)
Nov 27, 2017 1.130 1.140 1.120 1.120 8,220 -0.01(-0.88%)
Nov 22, 2017 1.130 1.130 1.130 0 +0.01(+0.89%)
Nov 21, 2017 1.120 1.120 1.120 1.120 1,030 +0.02(+2.04%)
Nov 16, 2017 1.098 1.098 1.098 0 +0.01(+0.70%)
Nov 15, 2017 1.061 1.090 1.061 1.090 23,700 -0.03(-2.85%)
Nov 14, 2017 1.122 1.122 1.122 1.122 10,000 -0.03(-2.47%)
Nov 10, 2017 1.150 1.150 1.150 0 +0.01(+1.27%)
Nov 09, 2017 1.170 1.170 1.136 1.136 640 -0.00(-0.35%)
Nov 07, 2017 1.140 1.140 1.140 5 -0.00(-0.09%)
Nov 03, 2017 1.141 1.141 1.141 80 -0.04(-3.63%)
Nov 01, 2017 1.184 1.184 1.184 0 +0.05(+4.81%)
Oct 31, 2017 1.130 1.130 1.130 1.130 12,300 -0.00(-0.03%)
Oct 30, 2017 1.132 1.132 1.130 1.130 5,000 +0.01(+0.53%)
Oct 27, 2017 1.120 1.130 1.070 1.124 5,896 -0.04(-3.10%)
Oct 26, 2017 1.170 1.170 1.132 1.160 10,052 -0.02(-1.77%)
Oct 25, 2017 1.181 1.181 1.181 1.181 2,000 -0.07(-5.53%)
Oct 24, 2017 1.250 1.250 1.231 1.250 16,300 +0.02(+1.63%)
Oct 23, 2017 1.221 1.230 1.220 1.230 10,045 +0.02(+1.65%)
Oct 20, 2017 1.258 1.258 1.210 1.210 14,669 -0.01(-0.89%)
Oct 19, 2017 1.210 1.221 1.210 1.221 600 +0.00(+0.00%)
Oct 18, 2017 1.209 1.221 1.209 1.221 8,700 +0.01(+0.90%)
Oct 17, 2017 1.210 1.210 1.210 1.210 6,052 -0.02(-1.93%)
Oct 16, 2017 1.239 1.250 1.200 1.234 35,171 +0.09(+8.23%)
Oct 13, 2017 1.140 1.140 1.140 1.140 250 +0.03(+2.89%)
Oct 11, 2017 1.108 1.108 1.108 0 -0.07(-6.10%)
Oct 06, 2017 1.180 1.180 1.180 2,944 -0.03(-2.55%)
Oct 05, 2017 1.197 1.211 1.197 1.211 174,400 +0.05(+4.09%)
Oct 04, 2017 1.160 1.170 1.160 1.163 31,717 -0.02(-1.42%)
Oct 03, 2017 1.130 1.220 1.130 1.180 30,765 +0.07(+6.31%)
Oct 02, 2017 1.104 1.110 1.104 1.110 200 +0.02(+1.83%)
Sep 29, 2017 1.080 1.102 1.080 1.090 4,650 +0.01(+1.11%)
Sep 28, 2017 1.063 1.080 1.063 1.078 7,478 +0.04(+3.65%)
Sep 27, 2017 1.040 1.040 1.040 1.040 8,000 +0.02(+1.96%)
Sep 26, 2017 1.020 1.020 1.009 1.020 206,733 -0.06(-5.56%)
Sep 22, 2017 1.080 1.080 1.080 26 -0.01(-1.01%)
Sep 21, 2017 1.091 1.091 1.091 1.091 11,000 -0.02(-1.71%)
Sep 20, 2017 1.100 1.110 1.100 1.110 36,548 +0.05(+4.79%)
Sep 19, 2017 1.094 1.094 1.040 1.059 6,341 -0.05(-4.57%)
Sep 18, 2017 1.110 1.110 1.110 1.110 818 +0.01(+0.91%)
Sep 15, 2017 1.100 1.100 1.090 1.100 8,300 +0.02(+1.85%)
Sep 14, 2017 1.050 1.080 1.042 1.080 613 -0.01(-0.92%)
Sep 13, 2017 1.061 1.090 1.060 1.090 6,900 -0.07(-5.71%)
Sep 12, 2017 1.132 1.160 1.121 1.156 23,450 -0.02(-1.95%)
Sep 11, 2017 1.140 1.179 1.140 1.179 15,750 +0.06(+5.17%)
Sep 08, 2017 1.159 1.159 1.111 1.121 17,829 -0.11(-8.85%)
Sep 07, 2017 1.203 1.230 1.203 1.230 60,200 +0.01(+0.81%)
Sep 06, 2017 1.210 1.230 1.200 1.220 43,231 -0.01(-0.73%)
Sep 05, 2017 1.195 1.250 1.195 1.229 21,775 +0.02(+1.33%)
Sep 01, 2017 1.180 1.213 1.178 1.213 16,100 +0.03(+2.79%)
Aug 31, 2017 1.161 1.190 1.160 1.180 19,254 +0.03(+2.61%)
Aug 30, 2017 1.139 1.150 1.120 1.150 21,205 -0.02(-1.71%)
Aug 29, 2017 1.090 1.170 1.090 1.170 20,650 +0.09(+8.13%)
Aug 28, 2017 1.090 1.090 1.080 1.082 3,050 -0.00(-0.36%)
Aug 25, 2017 1.040 1.099 1.040 1.086 23,725 +0.05(+4.41%)
Aug 24, 2017 1.000 1.050 1.000 1.040 21,217 +0.07(+6.87%)
Aug 23, 2017 0.9481 0.9750 0.9481 0.9731 2,147 +0.00(+0.12%)
Aug 22, 2017 0.9725 0.9815 0.9719 0.9719 4,620 +0.03(+3.04%)
Aug 21, 2017 0.9393 0.9458 0.9384 0.9432 8,606 +0.04(+4.57%)
Aug 18, 2017 0.9121 0.9121 0.8969 0.9020 8,998 -0.01(-0.69%)
Aug 17, 2017 0.9380 0.9380 0.9083 0.9083 15,938 -0.04(-4.39%)
Aug 16, 2017 0.8960 0.9500 0.8960 0.9500 11,531 +0.08(+8.99%)
Aug 14, 2017 0.8716 0.8716 0.8716 0 +0.00(+0.17%)
Aug 11, 2017 0.8630 0.8701 0.8461 0.8701 166,120 -0.01(-1.56%)
Aug 10, 2017 0.8880 0.8919 0.8839 0.8839 5,300 -0.01(-1.62%)
Aug 09, 2017 0.9041 0.9041 0.8985 0.8985 566 -0.01(-0.56%)
Aug 08, 2017 0.8620 0.9036 0.8530 0.9036 16,373 +0.05(+6.31%)
Aug 07, 2017 0.8500 0.8500 0.8500 0.8500 26,170 -0.06(-6.12%)
Aug 04, 2017 0.9050 0.9054 0.9044 0.9054 3,580 -0.00(-0.51%)
Aug 03, 2017 0.9300 0.9300 0.9100 0.9100 103,900 -0.03(-3.49%)
Aug 02, 2017 0.9442 0.9442 0.9288 0.9429 48,050 -0.01(-0.84%)
Aug 01, 2017 0.9570 0.9570 0.9300 0.9509 33,372 -0.00(-0.26%)
Jul 31, 2017 0.9499 0.9665 0.9430 0.9534 255,300 +0.00(+0.36%)
Jul 28, 2017 0.9418 0.9530 0.9367 0.9500 15,800 +0.01(+1.41%)
Jul 27, 2017 0.9656 0.9656 0.9332 0.9368 22,196 -0.02(-1.76%)
Jul 26, 2017 0.9450 0.9554 0.9370 0.9536 18,330 +0.02(+2.54%)
Jul 25, 2017 0.9100 0.9820 0.9100 0.9300 85,018 +0.09(+10.71%)
Jul 24, 2017 0.8800 0.8800 0.8400 0.8400 26,500 -0.02(-2.80%)
Jul 21, 2017 0.8661 0.8661 0.8642 0.8642 1,150 -0.01(-0.67%)
Jul 20, 2017 0.8699 0.8700 0.8699 0.8700 600 -0.01(-1.37%)
Jul 19, 2017 0.8900 0.9162 0.8821 0.8821 5,060 -0.00(-0.47%)
Jul 18, 2017 0.8757 0.8863 0.8757 0.8863 3,800 +0.03(+3.61%)
Jul 17, 2017 0.8720 0.8874 0.8554 0.8554 28,100 +0.03(+3.81%)
Jul 14, 2017 0.8220 0.8500 0.8181 0.8240 6,750 +0.00(+0.29%)
Jul 13, 2017 0.8191 0.8216 0.8191 0.8216 2,200 +0.00(+0.20%)
Jul 12, 2017 0.7825 0.8469 0.7825 0.8200 40,110 +0.06(+7.89%)
Jul 11, 2017 0.6985 0.7600 0.6946 0.7600 103,400 +0.09(+12.93%)
Jul 10, 2017 0.6863 0.6863 0.6730 0.6730 2,765 -0.02(-2.21%)
Jul 07, 2017 0.6950 0.6950 0.6798 0.6882 463 -0.05(-6.25%)
Jul 03, 2017 0.7341 0.7341 0.7341 0.7341 0 +0.00(+0.00%)
Jun 30, 2017 0.7341 0.7341 0.7341 0 +0.02(+3.38%)
Jun 29, 2017 0.7400 0.7500 0.7101 0.7101 33,700 -0.02(-3.18%)
Jun 28, 2017 0.7089 0.7334 0.7089 0.7334 8,170 +0.05(+7.68%)
Jun 27, 2017 0.6155 0.7025 0.6111 0.6811 40,845 +0.06(+8.99%)
Jun 26, 2017 0.6248 0.6287 0.6248 0.6249 3,000 +0.00(+0.79%)
Jun 23, 2017 0.6200 0.6200 0.6200 0.6200 3,000 +0.04(+6.47%)
Jun 21, 2017 0.5823 0.5823 0.5823 0 -0.03(-4.27%)
Jun 20, 2017 0.6110 0.6110 0.5999 0.6083 31,590 -0.01(-1.89%)
Jun 19, 2017 0.6201 0.6485 0.6090 0.6200 45,420 -0.01(-1.62%)
Jun 16, 2017 0.6400 0.6500 0.6302 0.6302 4,038 -0.01(-1.53%)
Jun 15, 2017 0.6500 0.6600 0.6222 0.6400 65,850 -0.04(-5.31%)
Jun 14, 2017 0.6759 0.6759 0.6759 0.6759 257 -0.01(-0.81%)
Jun 12, 2017 0.6814 0.6814 0.6814 0 -0.01(-1.84%)
Jun 08, 2017 0.6942 0.6942 0.6942 0 +0.02(+3.61%)
Jun 06, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.38%)
Jun 05, 2017 0.6700 0.6700 0.6609 0.6609 2,899 -0.01(-1.34%)
Jun 02, 2017 0.6644 0.6699 0.6569 0.6699 2,760 -0.01(-0.95%)
Jun 01, 2017 0.6828 0.6856 0.6763 0.6763 224,300 +0.01(+2.03%)
May 31, 2017 0.6811 0.6811 0.6600 0.6629 83,840 -0.02(-3.30%)
May 30, 2017 0.6900 0.7000 0.6855 0.6855 104,500 -0.00(-0.65%)
May 26, 2017 0.6900 0.6900 0.6900 0.6900 33,500 -0.02(-2.40%)
May 25, 2017 0.7200 0.7200 0.7070 0.7070 73,330 +0.03(+3.96%)
May 24, 2017 0.6801 0.6801 0.6801 0.6801 41,000 -0.00(-0.39%)
May 23, 2017 0.6911 0.7000 0.6810 0.6828 44,820 -0.01(-1.05%)
May 22, 2017 0.7020 0.7050 0.6900 0.6900 4,500 +0.00(+0.09%)
May 19, 2017 0.6762 0.6894 0.6762 0.6894 29,617 +0.05(+6.98%)
May 18, 2017 0.6500 0.6500 0.6444 0.6444 2,900 -0.04(-5.18%)
May 17, 2017 0.6949 0.6949 0.6796 0.6796 5,100 -0.00(-0.07%)
May 16, 2017 0.6890 0.6950 0.6800 0.6801 3,355 -0.01(-1.86%)
May 15, 2017 0.6827 0.6930 0.6827 0.6930 5,500 +0.04(+5.45%)
May 11, 2017 0.6572 0.6572 0.6572 0 +0.00(+0.75%)
May 10, 2017 0.7060 0.7060 0.6523 0.6523 9,500 -0.01(-1.32%)
May 09, 2017 0.6610 0.6610 0.6610 0.6610 500 -0.00(-0.24%)
May 08, 2017 0.6582 0.6626 0.6582 0.6626 8,500 -0.02(-2.79%)
May 05, 2017 0.6869 0.6944 0.6816 0.6816 13,240 +0.01(+1.14%)
May 04, 2017 0.7048 0.7048 0.6739 0.6739 29,300 -0.06(-8.08%)
May 03, 2017 0.7339 0.7339 0.7256 0.7331 58,550 -0.03(-3.78%)
May 02, 2017 0.7741 0.7741 0.7585 0.7619 25,750 -0.01(-1.36%)
May 01, 2017 0.7700 0.7882 0.7700 0.7724 5,100 +0.02(+2.95%)
Apr 28, 2017 0.6615 0.7503 0.6600 0.7503 14,643 +0.10(+14.71%)
Apr 27, 2017 0.7176 0.7176 0.6541 0.6541 16,200 -0.05(-6.56%)
Apr 26, 2017 0.6982 0.7020 0.6982 0.7000 6,400 -0.01(-1.00%)
Apr 25, 2017 0.6947 0.7071 0.6947 0.7071 20,392 -0.02(-2.79%)
Apr 24, 2017 0.7750 0.7750 0.7274 0.7274 38,721 -0.04(-5.09%)
Apr 21, 2017 0.7973 0.7973 0.7655 0.7664 2,700 -0.01(-1.08%)
Apr 20, 2017 0.7839 0.7839 0.7748 0.7748 2,700 +0.01(+0.87%)
Apr 19, 2017 0.8100 0.8100 0.7680 0.7681 4,300 -0.05(-6.59%)
Apr 18, 2017 0.8225 0.8225 0.8223 0.8223 3,000 -0.00(-0.10%)
Apr 13, 2017 0.8231 0.8231 0.8231 0 -0.04(-4.40%)
Apr 12, 2017 0.8531 0.8669 0.8531 0.8610 28,900 -0.03(-3.04%)
Apr 11, 2017 0.8967 0.9000 0.8600 0.8880 18,724 -0.03(-3.28%)
Apr 10, 2017 0.9181 0.9181 0.9181 0.9181 4,000 -0.04(-4.26%)
Apr 07, 2017 0.9590 0.9590 0.9590 0.9590 7,040 -0.01(-1.07%)
Apr 06, 2017 0.9701 0.9799 0.9661 0.9694 1,980 -0.01(-1.18%)
Apr 05, 2017 1.000 1.013 0.9810 0.9810 464,884 -0.01(-0.53%)
Apr 04, 2017 0.9803 0.9862 0.9481 0.9862 4,166 +0.01(+1.03%)
Apr 03, 2017 0.9761 0.9761 0.9761 0.9761 13,750 +0.00(+0.41%)
Mar 31, 2017 0.9441 0.9721 0.9441 0.9721 18,300 +0.00(+0.22%)
Mar 30, 2017 0.9541 0.9961 0.9501 0.9700 45,200 +0.01(+0.53%)
Mar 29, 2017 0.9605 0.9649 0.9471 0.9649 56,100 +0.05(+5.45%)
Mar 28, 2017 0.9150 0.9150 0.9150 0.9150 48,700 +0.02(+2.57%)
Mar 27, 2017 0.8470 0.8921 0.8400 0.8921 8,500 -0.01(-0.88%)
Mar 24, 2017 0.9392 0.9500 0.9000 0.9000 19,093 -0.05(-5.15%)
Mar 23, 2017 0.9487 0.9489 0.9487 0.9489 1,500 -0.01(-0.68%)
Mar 22, 2017 0.9374 0.9620 0.9311 0.9554 16,608 -0.09(-9.01%)
Mar 21, 2017 1.050 1.050 1.050 1.050 1,000 +0.01(+0.87%)
Mar 17, 2017 1.041 1.041 1.041 0 -0.03(-2.72%)
Mar 16, 2017 1.120 1.120 1.070 1.070 4,196 -0.02(-2.06%)
Mar 15, 2017 1.007 1.093 1.007 1.093 6,425 +0.09(+8.61%)
Mar 14, 2017 1.047 1.056 1.006 1.006 16,173 -0.05(-5.10%)
Mar 13, 2017 1.050 1.070 1.050 1.060 24,469 +0.08(+7.69%)
Mar 10, 2017 0.9701 0.9843 0.9650 0.9843 27,300 +0.01(+1.07%)
Mar 09, 2017 1.000 1.000 0.9719 0.9739 9,719 -0.10(-8.98%)
Mar 08, 2017 1.110 1.130 1.065 1.070 10,500 -0.03(-2.30%)
Mar 07, 2017 1.178 1.183 1.095 1.095 41,956 -0.09(-7.97%)
Mar 06, 2017 1.220 1.220 1.190 1.190 8,800 -0.05(-4.10%)
Mar 03, 2017 1.220 1.250 1.220 1.241 8,910 -0.02(-1.52%)
Mar 02, 2017 1.271 1.275 1.260 1.260 4,915 +0.00(+0.00%)
Mar 01, 2017 1.232 1.270 1.213 1.260 39,100 +0.05(+4.13%)
Feb 28, 2017 1.200 1.220 1.200 1.210 24,399 -0.01(-0.82%)
Feb 27, 2017 1.260 1.260 1.220 1.220 2,951 -0.05(-3.86%)
Feb 24, 2017 1.250 1.296 1.250 1.269 5,467 +0.02(+1.20%)
Feb 23, 2017 1.286 1.290 1.241 1.254 14,968 -0.04(-2.80%)
Feb 22, 2017 1.329 1.370 1.290 1.290 29,400 +0.00(+0.00%)
Feb 21, 2017 1.220 1.290 1.220 1.290 18,054 +0.11(+9.31%)
Feb 17, 2017 1.180 1.180 1.180 0 -0.06(-4.90%)
Feb 16, 2017 1.313 1.313 1.190 1.241 18,615 -0.07(-5.28%)
Feb 15, 2017 1.345 1.380 1.310 1.310 40,474 -0.03(-2.23%)
Feb 14, 2017 1.320 1.340 1.320 1.340 16,786 +0.01(+0.96%)
Feb 13, 2017 1.307 1.330 1.290 1.327 55,725 +0.06(+4.51%)
Feb 10, 2017 1.279 1.279 1.248 1.270 50,700 +0.11(+9.20%)
Feb 09, 2017 1.186 1.186 1.163 1.163 39,622 -0.04(-3.49%)
Feb 08, 2017 1.232 1.242 1.201 1.205 5,900 -0.04(-2.83%)
Feb 07, 2017 1.183 1.250 1.183 1.240 46,150 +0.04(+3.30%)
Feb 06, 2017 1.180 1.201 1.160 1.201 5,400 +0.03(+2.15%)
Feb 03, 2017 1.150 1.175 1.149 1.175 12,970 +0.03(+2.20%)
Feb 02, 2017 1.130 1.150 1.130 1.150 9,550 +0.02(+1.46%)
Feb 01, 2017 1.110 1.137 1.110 1.133 3,350 +0.07(+6.93%)
Jan 30, 2017 1.060 1.060 1.060 13,900 -0.04(-3.54%)
Jan 27, 2017 1.099 1.099 1.099 1.099 96,925 -0.00(-0.43%)
Jan 26, 2017 1.123 1.123 1.077 1.104 6,983 -0.03(-2.34%)
Jan 25, 2017 1.107 1.130 1.093 1.130 12,147 +0.12(+12.33%)
Jan 23, 2017 1.006 1.006 1.006 7,400 +0.03(+2.65%)
Jan 20, 2017 0.9800 0.9800 0.9800 0.9800 26,800 +0.02(+2.40%)
Jan 19, 2017 0.9505 0.9570 0.9454 0.9570 31,585 +0.01(+0.74%)
Jan 18, 2017 0.9981 1.006 0.9500 0.9500 96,500 -0.03(-2.86%)
Jan 17, 2017 1.050 1.050 0.9761 0.9780 103,280 -0.15(-13.45%)
Jan 13, 2017 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 12, 2017 1.130 1.160 1.123 1.150 32,700 +0.03(+2.68%)
Jan 11, 2017 1.079 1.130 1.079 1.120 171,686 +0.06(+5.66%)
Jan 10, 2017 1.055 1.079 1.043 1.060 20,500 +0.06(+5.73%)
Jan 09, 2017 1.020 1.020 0.9801 1.003 26,250 -0.01(-1.45%)
Jan 06, 2017 1.050 1.050 0.9907 1.017 56,540 -0.03(-3.11%)
Jan 05, 2017 1.050 1.050 1.050 1.050 4,338 +0.01(+1.06%)
Jan 04, 2017 1.020 1.039 1.020 1.039 26,540 +0.05(+5.28%)
Jan 03, 2017 0.9364 0.9903 0.9349 0.9869 55,250 +0.06(+6.47%)
Dec 30, 2016 0.9269 0.9269 0.9269 0 -0.00(-0.44%)
Dec 29, 2016 0.8851 0.9372 0.8850 0.9310 75,608 +0.02(+2.31%)
Dec 28, 2016 0.8887 0.9100 0.8887 0.9100 11,300 +0.05(+5.81%)
Dec 27, 2016 0.8400 0.8600 0.8400 0.8600 10,900 -0.01(-1.56%)
Dec 23, 2016 0.8736 0.8736 0.8736 0 +0.00(+0.23%)
Dec 22, 2016 0.8856 0.8856 0.8487 0.8716 20,420 -0.04(-4.74%)
Dec 21, 2016 0.9148 0.9150 0.9052 0.9150 7,198 +0.04(+4.57%)
Dec 20, 2016 0.8655 0.8750 0.8655 0.8750 2,018 -0.01(-0.92%)
Dec 19, 2016 0.9160 0.9160 0.8761 0.8831 12,589 -0.03(-3.49%)
Dec 16, 2016 0.9100 0.9310 0.9050 0.9150 7,998 +0.01(+0.55%)
Dec 15, 2016 0.9213 0.9260 0.9100 0.9100 43,000 -0.07(-6.83%)
Dec 14, 2016 0.9890 0.9890 0.9767 0.9767 1,732 -0.02(-2.33%)
Dec 13, 2016 0.9783 1.000 0.9783 1.000 6,000 -0.03(-3.08%)
Dec 12, 2016 1.050 1.050 1.032 1.032 11,850 +0.04(+3.55%)
Dec 09, 2016 1.025 1.060 0.9964 0.9964 13,285 -0.01(-0.76%)
Dec 08, 2016 0.9264 1.020 0.9264 1.004 109,421 +0.08(+8.42%)
Dec 07, 2016 0.8900 0.9300 0.8890 0.9260 59,274 +0.04(+4.79%)
Dec 06, 2016 0.8350 0.8837 0.8300 0.8837 73,328 +0.05(+5.63%)
Dec 05, 2016 0.7721 0.8366 0.7721 0.8366 82,492 +0.05(+6.57%)
Dec 02, 2016 0.7853 0.7940 0.7830 0.7850 33,024 +0.01(+1.93%)
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.