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 (%)
Feb 29, 2016 0.3050 0.3061 0.2860 0.2969 20,425 -0.01(-1.82%)
Feb 26, 2016 0.2940 0.3038 0.2901 0.3024 42,850 +0.03(+9.80%)
Feb 25, 2016 0.2772 0.2772 0.2742 0.2754 6,050 +0.01(+5.64%)
Feb 24, 2016 0.2650 0.2678 0.2607 0.2607 29,166 -0.02(-5.61%)
Feb 23, 2016 0.2940 0.2941 0.2762 0.2762 24,952 -0.00(-1.11%)
Feb 22, 2016 0.2793 0.2793 0.2793 0.2793 10,000 +0.03(+10.13%)
Feb 19, 2016 0.2500 0.2536 0.2489 0.2536 108,500 -0.01(-4.23%)
Feb 18, 2016 0.2758 0.2826 0.2648 0.2648 7,900 -0.02(-5.43%)
Feb 17, 2016 0.2698 0.2805 0.2698 0.2800 21,125 +0.02(+6.59%)
Feb 16, 2016 0.2590 0.2627 0.2585 0.2627 27,100 +0.01(+2.78%)
Feb 12, 2016 0.2556 0.2556 0.2556 0 +0.02(+6.95%)
Feb 11, 2016 0.2396 0.2396 0.2390 0.2390 3,730 -0.00(-0.04%)
Feb 10, 2016 0.2391 0.2391 0.2391 0.2391 4,000 +0.00(+0.38%)
Feb 09, 2016 0.2433 0.2500 0.2382 0.2382 104,450 -0.01(-5.85%)
Feb 08, 2016 0.2516 0.2530 0.2516 0.2530 24,200 -0.01(-2.17%)
Feb 05, 2016 0.2659 0.2659 0.2568 0.2586 13,000 -0.01(-3.54%)
Feb 04, 2016 0.2580 0.2839 0.2580 0.2681 34,900 +0.02(+9.29%)
Feb 03, 2016 0.2453 0.2453 0.2453 0.2453 3,000 +0.01(+3.11%)
Feb 02, 2016 0.2379 0.2379 0.2379 0.2379 10,000 -0.02(-6.49%)
Feb 01, 2016 0.2480 0.2578 0.2480 0.2544 30,450 +0.00(+0.20%)
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%)
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.