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 (%)
Jul 31, 2012 2.305 2.305 2.305 0 +0.02(+0.89%)
Jul 30, 2012 2.285 2.285 2.285 2.285 2,500 +0.01(+0.22%)
Jul 27, 2012 2.280 2.280 2.280 2.280 1,500 +0.09(+4.24%)
Jul 26, 2012 2.187 2.187 2.187 2.187 500 +0.03(+1.30%)
Jul 25, 2012 2.220 2.260 2.159 2.159 3,800 +0.03(+1.22%)
Jul 24, 2012 2.174 2.174 2.130 2.133 5,500 -0.22(-9.23%)
Jul 19, 2012 2.350 2.350 2.350 0 +0.06(+2.62%)
Jul 18, 2012 2.310 2.325 2.290 2.290 3,600 -0.00(-0.02%)
Jul 16, 2012 2.290 2.290 2.290 0 +0.00(+0.02%)
Jul 14, 2012 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
Jul 13, 2012 2.290 2.290 2.290 2.290 300 +0.14(+6.55%)
Jul 12, 2012 2.149 2.149 2.149 2.149 100 -0.03(-1.41%)
Jul 03, 2012 2.180 2.180 2.180 2.180 0 -0.03(-1.36%)
Jul 02, 2012 2.210 2.210 2.210 2.210 450 +0.06(+2.70%)
Jun 30, 2012 2.100 2.173 2.100 2.152 6,450 +0.00(+0.00%)
Jun 29, 2012 2.100 2.173 2.100 2.152 6,450 +0.14(+7.06%)
Jun 28, 2012 2.000 2.010 2.000 2.010 1,250 -0.06(-2.76%)
Jun 27, 2012 2.080 2.087 2.060 2.067 5,500 -0.04(-2.04%)
Jun 26, 2012 2.180 2.200 2.070 2.110 8,545 -0.06(-2.54%)
Jun 25, 2012 2.154 2.165 2.097 2.165 6,500 -0.04(-2.04%)
Jun 22, 2012 2.280 2.280 2.205 2.210 1,304 -0.10(-4.33%)
Jun 21, 2012 2.290 2.310 2.290 2.310 5,747 -0.23(-8.94%)
Jun 19, 2012 2.537 2.537 2.537 0 +0.06(+2.37%)
Jun 18, 2012 2.430 2.478 2.430 2.478 800 -0.02(-0.79%)
Jun 15, 2012 2.480 2.498 2.470 2.498 9,100 +0.01(+0.36%)
Jun 14, 2012 2.470 2.540 2.460 2.489 5,700 +0.03(+1.17%)
Jun 13, 2012 2.430 2.467 2.420 2.460 6,588 -0.04(-1.74%)
Jun 11, 2012 2.504 2.504 2.504 0 -0.04(-1.43%)
Jun 08, 2012 2.527 2.540 2.527 2.540 2,000 +0.01(+0.40%)
Jun 07, 2012 2.670 2.680 2.520 2.530 6,253 -0.06(-2.18%)
Jun 06, 2012 2.587 2.587 2.587 2.587 3,200 +0.20(+8.22%)
Jun 05, 2012 2.360 2.450 2.360 2.390 8,250 +0.03(+1.27%)
Jun 04, 2012 2.210 2.360 2.200 2.360 7,350 +0.16(+7.27%)
Jun 01, 2012 2.200 2.200 2.200 2.200 1,000 -0.01(-0.45%)
May 31, 2012 2.210 2.210 2.210 2.210 29,100 -0.08(-3.54%)
May 30, 2012 2.322 2.322 2.289 2.291 6,200 -0.13(-5.53%)
May 29, 2012 2.428 2.428 2.399 2.425 3,400 +0.03(+1.05%)
May 25, 2012 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 24, 2012 2.440 2.440 2.400 2.400 4,400 +0.15(+6.67%)
May 23, 2012 2.307 2.307 2.250 2.250 3,800 -0.05(-2.17%)
May 22, 2012 2.280 2.340 2.280 2.300 5,900 +0.05(+2.22%)
May 21, 2012 2.260 2.280 2.250 2.250 7,000 -0.05(-2.17%)
May 18, 2012 2.300 2.300 2.300 2.300 2,000 -0.00(-0.09%)
May 17, 2012 2.303 2.303 2.300 2.302 2,000 +0.06(+2.63%)
May 16, 2012 2.270 2.355 2.240 2.243 12,600 -0.07(-2.94%)
May 15, 2012 2.275 2.311 2.270 2.311 2,566 -0.08(-3.51%)
May 14, 2012 2.530 2.530 2.395 2.395 6,600 -0.16(-6.41%)
May 11, 2012 2.545 2.559 2.540 2.559 13,000 -0.02(-0.81%)
May 10, 2012 2.590 2.590 2.580 2.580 1,300 -0.04(-1.49%)
May 09, 2012 2.520 2.620 2.510 2.619 3,500 -0.03(-1.17%)
May 07, 2012 2.650 2.650 2.650 2.650 0 -0.10(-3.74%)
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.