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 (%)
Apr 30, 2020 0.3921 0.3921 0.3921 0 +0.00(+0.13%)
Apr 29, 2020 0.3442 0.3916 0.3442 0.3916 17,121 +0.05(+14.14%)
Apr 28, 2020 0.3403 0.3439 0.3300 0.3431 71,290 +0.02(+6.03%)
Apr 27, 2020 0.3211 0.3236 0.3178 0.3236 29,240 +0.02(+5.06%)
Apr 24, 2020 0.2953 0.3080 0.2953 0.3080 40,700 +0.00(+1.52%)
Apr 23, 2020 0.3330 0.3361 0.3034 0.3034 62,684 -0.01(-2.91%)
Apr 22, 2020 0.3095 0.3187 0.3095 0.3125 37,500 +0.02(+6.55%)
Apr 21, 2020 0.2984 0.3000 0.2933 0.2933 2,036 -0.00(-0.58%)
Apr 20, 2020 0.3300 0.3339 0.2946 0.2950 41,208 -0.05(-13.57%)
Apr 17, 2020 0.3238 0.3413 0.3238 0.3413 6,200 +0.03(+10.10%)
Apr 16, 2020 0.3100 0.3100 0.3100 0.3100 4,157 -0.02(-4.62%)
Apr 15, 2020 0.3250 0.3250 0.3250 0.3250 2,500 -0.04(-11.49%)
Apr 14, 2020 0.3700 0.3700 0.3672 0.3672 9,500 +0.02(+5.37%)
Apr 13, 2020 0.3446 0.3485 0.3446 0.3485 1,300 +0.01(+2.14%)
Apr 09, 2020 0.3310 0.3566 0.3310 0.3412 64,400 -0.01(-1.93%)
Apr 08, 2020 0.3479 0.3479 0.3400 0.3479 9,513 -0.01(-1.47%)
Apr 07, 2020 0.3587 0.3680 0.3404 0.3531 5,285 +0.03(+9.73%)
Apr 06, 2020 0.3184 0.3218 0.3184 0.3218 2,010 +0.02(+7.27%)
Apr 03, 2020 0.3050 0.3073 0.3000 0.3000 21,500 -0.01(-3.23%)
Apr 02, 2020 0.3100 0.3100 0.3100 0.3100 3,000 -0.00(-0.16%)
Apr 01, 2020 0.3014 0.3105 0.3014 0.3105 12,106 +0.00(+0.16%)
Mar 31, 2020 0.3000 0.3208 0.2940 0.3100 16,285 +0.04(+16.98%)
Mar 30, 2020 0.2739 0.2743 0.2650 0.2650 6,645 -0.01(-3.39%)
Mar 27, 2020 0.2800 0.2800 0.2620 0.2743 9,000 -0.02(-7.92%)
Mar 26, 2020 0.3000 0.3109 0.2931 0.2979 37,980 +0.00(+0.34%)
Mar 25, 2020 0.2777 0.2969 0.2777 0.2969 9,910 +0.03(+10.78%)
Mar 24, 2020 0.2751 0.2879 0.2680 0.2680 9,965 +0.03(+12.18%)
Mar 23, 2020 0.2345 0.2389 0.2345 0.2389 36,165 -0.02(-6.28%)
Mar 20, 2020 0.2600 0.2600 0.2500 0.2549 22,200 +0.00(+0.91%)
Mar 19, 2020 0.2400 0.2608 0.2396 0.2526 34,391 +0.01(+5.25%)
Mar 18, 2020 0.2757 0.2757 0.2300 0.2400 35,725 -0.04(-15.79%)
Mar 17, 2020 0.2695 0.2902 0.2695 0.2850 16,835 +0.00(+0.00%)
Mar 16, 2020 0.3084 0.3329 0.2500 0.2850 55,079 -0.07(-20.30%)
Mar 13, 2020 0.3641 0.3641 0.3421 0.3576 55,600 +0.01(+2.17%)
Mar 12, 2020 0.3896 0.3896 0.3500 0.3500 21,270 -0.06(-14.78%)
Mar 11, 2020 0.4113 0.4113 0.4107 0.4107 1,090 -0.02(-5.28%)
Mar 10, 2020 0.4700 0.4700 0.4320 0.4336 100,345 -0.01(-2.54%)
Mar 09, 2020 0.4242 0.5000 0.3995 0.4449 229,950 -0.03(-6.06%)
Mar 06, 2020 0.4789 0.4789 0.4667 0.4736 3,300 -0.01(-1.33%)
Mar 05, 2020 0.4640 0.4878 0.4640 0.4800 19,194 +0.00(+0.27%)
Mar 04, 2020 0.4810 0.4810 0.4674 0.4787 24,652 +0.01(+2.75%)
Mar 03, 2020 0.4881 0.4881 0.4607 0.4659 45,300 -0.01(-2.33%)
Mar 02, 2020 0.4731 0.4905 0.4731 0.4770 21,273 +0.01(+1.49%)
Feb 28, 2020 0.4500 0.4700 0.4464 0.4700 47,100 +0.02(+3.98%)
Feb 27, 2020 0.4528 0.4528 0.4270 0.4520 66,300 -0.02(-3.83%)
Feb 26, 2020 0.4717 0.4717 0.4700 0.4700 697 +0.02(+5.19%)
Feb 25, 2020 0.4740 0.4757 0.4315 0.4468 45,151 -0.02(-5.28%)
Feb 24, 2020 0.4690 0.4967 0.4690 0.4717 76,402 -0.02(-4.75%)
Feb 21, 2020 0.5510 0.5510 0.4952 0.4952 46,400 -0.03(-5.73%)
Feb 20, 2020 0.5400 0.5461 0.5253 0.5253 12,163 -0.01(-1.04%)
Feb 19, 2020 0.5264 0.5308 0.5264 0.5308 56,291 -0.00(-0.04%)
Feb 18, 2020 0.5538 0.5538 0.5310 0.5310 10,009 -0.03(-5.18%)
Feb 14, 2020 0.5537 0.5636 0.5537 0.5600 22,400 -0.01(-0.99%)
Feb 13, 2020 0.5700 0.5700 0.5480 0.5656 4,959 -0.00(-0.67%)
Feb 12, 2020 0.5452 0.5694 0.5452 0.5694 9,829 -0.00(-0.11%)
Feb 11, 2020 0.5685 0.5700 0.5541 0.5700 7,400 +0.02(+3.54%)
Feb 10, 2020 0.5351 0.5505 0.5351 0.5505 22,967 +0.02(+3.83%)
Feb 07, 2020 0.5416 0.5416 0.5302 0.5302 1,700 -0.03(-4.85%)
Feb 06, 2020 0.5592 0.5592 0.5572 0.5572 1,200 +0.00(+0.38%)
Feb 05, 2020 0.5620 0.5750 0.5550 0.5551 31,764 +0.02(+3.08%)
Feb 04, 2020 0.5300 0.5385 0.5294 0.5385 8,825 +0.02(+2.96%)
Feb 03, 2020 0.5411 0.5411 0.5230 0.5230 9,333 -0.02(-3.27%)
Jan 31, 2020 0.5477 0.5477 0.5344 0.5407 19,500 +0.00(+0.13%)
Jan 30, 2020 0.5850 0.6000 0.5327 0.5400 12,801 -0.03(-5.82%)
Jan 29, 2020 0.5563 0.5850 0.5563 0.5734 12,740 +0.01(+2.03%)
Jan 28, 2020 0.5713 0.5869 0.5617 0.5620 14,230 -0.01(-2.46%)
Jan 27, 2020 0.5620 0.5762 0.5181 0.5762 64,850 -0.02(-3.39%)
Jan 24, 2020 0.6190 0.6291 0.5916 0.5964 45,100 -0.03(-4.88%)
Jan 23, 2020 0.6273 0.6273 0.6100 0.6270 27,750 +0.01(+0.97%)
Jan 22, 2020 0.6171 0.6311 0.6171 0.6210 17,550 -0.02(-2.97%)
Jan 21, 2020 0.6767 0.6767 0.6400 0.6400 21,432 -0.03(-3.76%)
Jan 17, 2020 0.6600 0.6850 0.6600 0.6650 26,700 +0.02(+3.26%)
Jan 16, 2020 0.6393 0.6440 0.6381 0.6440 7,530 +0.03(+5.71%)
Jan 15, 2020 0.6092 0.6092 0.6092 0.6092 1,085 -0.01(-2.23%)
Jan 14, 2020 0.6234 0.6234 0.6231 0.6231 1,526 -0.00(-0.14%)
Jan 13, 2020 0.6095 0.6240 0.5892 0.6240 47,666 +0.04(+6.21%)
Jan 10, 2020 0.5900 0.6091 0.5875 0.5875 28,000 -0.02(-3.44%)
Jan 09, 2020 0.6227 0.6227 0.6084 0.6084 57,500 -0.02(-2.67%)
Jan 08, 2020 0.6341 0.6571 0.6251 0.6251 20,578 +0.02(+3.77%)
Jan 07, 2020 0.5944 0.6101 0.5944 0.6024 5,252 +0.02(+3.33%)
Jan 06, 2020 0.5678 0.5888 0.5678 0.5830 4,234 -0.02(-2.83%)
Jan 03, 2020 0.5966 0.6000 0.5966 0.6000 1,800 +0.01(+2.15%)
Jan 02, 2020 0.5711 0.5874 0.5589 0.5874 175,985 -0.00(-0.44%)
Dec 31, 2019 0.5900 0.5900 0.5900 0.5900 4,600 -0.00(-0.44%)
Dec 30, 2019 0.5600 0.5926 0.5600 0.5926 24,000 +0.03(+5.29%)
Dec 27, 2019 0.5692 0.5700 0.5628 0.5628 23,400 -0.01(-1.26%)
Dec 26, 2019 0.5701 0.5800 0.5700 0.5700 2,400 -0.01(-1.30%)
Dec 24, 2019 0.5720 0.5823 0.5720 0.5775 19,700 +0.01(+0.96%)
Dec 23, 2019 0.5424 0.5720 0.5424 0.5720 21,743 +0.04(+7.92%)
Dec 19, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 18, 2019 0.5440 0.5440 0.5400 0.5400 9,100 -0.01(-0.92%)
Dec 17, 2019 0.5350 0.5450 0.5250 0.5450 45,028 +0.02(+4.79%)
Dec 16, 2019 0.4900 0.5250 0.4900 0.5201 64,900 +0.03(+5.07%)
Dec 13, 2019 0.4800 0.4979 0.4800 0.4950 62,200 +0.02(+3.86%)
Dec 12, 2019 0.4775 0.4800 0.4731 0.4766 28,500 +0.01(+1.27%)
Dec 11, 2019 0.4709 0.4805 0.4634 0.4706 142,488 +0.02(+4.58%)
Dec 10, 2019 0.4503 0.4600 0.4500 0.4500 99,950 +0.00(+0.94%)
Dec 09, 2019 0.4536 0.4536 0.4411 0.4458 22,000 +0.02(+4.77%)
Dec 06, 2019 0.4030 0.4255 0.4030 0.4255 1,300 +0.02(+4.44%)
Dec 05, 2019 0.4100 0.4146 0.4074 0.4074 22,500 -0.00(-0.63%)
Dec 04, 2019 0.4056 0.4100 0.4056 0.4100 1,700 -0.01(-2.38%)
Dec 03, 2019 0.4300 0.4300 0.4000 0.4200 34,000 -0.01(-2.33%)
Dec 02, 2019 0.4249 0.4300 0.4249 0.4300 22,400 +0.01(+1.18%)
Nov 29, 2019 0.4250 0.4250 0.4250 0.4250 600 -0.01(-2.95%)
Nov 27, 2019 0.4318 0.4379 0.4318 0.4379 10,800 -0.00(-0.48%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 53,622 +0.01(+2.33%)
Nov 25, 2019 0.4246 0.4300 0.4246 0.4300 19,000 -0.00(-0.78%)
Nov 21, 2019 0.4334 0.4334 0.4334 0 -0.02(-4.50%)
Nov 20, 2019 0.4538 0.4538 0.4538 0.4538 5,588 +0.00(+0.84%)
Nov 19, 2019 0.4500 0.4500 0.4500 0.4500 13,100 -0.01(-2.17%)
Nov 18, 2019 0.4840 0.4840 0.4600 0.4600 7,375 -0.00(-1.05%)
Nov 15, 2019 0.4649 0.4649 0.4649 0.4649 10,000 +0.01(+3.31%)
Nov 14, 2019 0.4600 0.4600 0.4500 0.4500 39,400 +0.00(+0.18%)
Nov 13, 2019 0.4750 0.4805 0.4492 0.4492 24,980 -0.02(-3.54%)
Nov 12, 2019 0.4650 0.4657 0.4575 0.4657 103,824 +0.01(+1.39%)
Nov 11, 2019 0.4600 0.4600 0.4561 0.4593 9,077 -0.00(-0.15%)
Nov 08, 2019 0.4275 0.4600 0.4275 0.4600 3,700 +0.01(+2.22%)
Nov 07, 2019 0.4500 0.4500 0.4437 0.4500 117,352 +0.00(+0.00%)
Nov 06, 2019 0.4518 0.4518 0.4373 0.4500 11,400 -0.02(-4.23%)
Nov 05, 2019 0.4700 0.4769 0.4699 0.4699 27,500 +0.02(+3.53%)
Nov 04, 2019 0.4470 0.4700 0.4470 0.4539 27,600 +0.04(+8.48%)
Nov 01, 2019 0.3982 0.4200 0.3982 0.4184 78,500 +0.04(+10.11%)
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%)
Aug 01, 2019 0.4103 0.4103 0.4031 0.4031 11,500 -0.01(-1.68%)
Jul 31, 2019 0.4316 0.4316 0.4100 0.4100 82,950 +0.01(+1.99%)
Jul 30, 2019 0.4005 0.4055 0.4005 0.4020 9,853 -0.00(-0.50%)
Jul 29, 2019 0.4150 0.4150 0.4000 0.4040 49,500 +0.00(+0.25%)
Jul 26, 2019 0.4030 0.4030 0.4030 0.4030 2,000 -0.02(-4.93%)
Jul 25, 2019 0.4239 0.4239 0.4239 0.4239 2,182 +0.00(+0.93%)
Jul 24, 2019 0.4152 0.4200 0.4152 0.4200 15,000 -0.00(-0.85%)
Jul 23, 2019 0.4236 0.4236 0.4236 0.4236 1,500 +0.00(+0.00%)
Jul 22, 2019 0.4316 0.4316 0.4236 0.4236 1,000 -0.02(-3.73%)
Jul 19, 2019 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+3.75%)
Jul 18, 2019 0.4141 0.4241 0.4100 0.4241 16,500 +0.01(+2.17%)
Jul 17, 2019 0.4151 0.4151 0.4151 0.4151 1,000 +0.00(+0.51%)
Jul 16, 2019 0.4047 0.4150 0.4047 0.4130 23,900 -0.01(-1.50%)
Jul 15, 2019 0.4100 0.4193 0.4100 0.4193 2,824 +0.00(+0.79%)
Jul 12, 2019 0.4160 0.4160 0.4160 0.4160 2,000 +0.01(+3.30%)
Jul 11, 2019 0.4198 0.4198 0.4027 0.4027 12,299 -0.02(-4.80%)
Jul 10, 2019 0.4019 0.4230 0.3943 0.4230 3,400 +0.01(+1.63%)
Jul 08, 2019 0.4162 0.4162 0.4162 0 -0.03(-6.47%)
Jul 05, 2019 0.4376 0.4460 0.4376 0.4450 63,800 -0.01(-2.41%)
Jul 02, 2019 0.4560 0.4560 0.4560 0 +0.01(+1.33%)
Jul 01, 2019 0.4500 0.4500 0.4500 0.4500 8,000 -0.00(-0.55%)
Jun 27, 2019 0.4525 0.4525 0.4525 0 -0.01(-1.84%)
Jun 26, 2019 0.4610 0.4610 0.4610 0.4610 400 +0.00(+0.13%)
Jun 20, 2019 0.4604 0.4604 0.4604 0 +0.00(+0.61%)
Jun 18, 2019 0.4576 0.4576 0.4576 0 +0.01(+3.18%)
Jun 17, 2019 0.4435 0.4435 0.4435 0.4435 7,000 -0.01(-1.44%)
Jun 14, 2019 0.4290 0.4500 0.4290 0.4500 15,000 -0.00(-0.77%)
Jun 11, 2019 0.4535 0.4535 0.4535 0 +0.01(+3.07%)
Jun 10, 2019 0.4472 0.4472 0.4400 0.4400 9,500 +0.02(+4.12%)
Jun 06, 2019 0.4226 0.4226 0.4226 0 +0.03(+8.36%)
Jun 05, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-5.57%)
Jun 04, 2019 0.3960 0.4130 0.3960 0.4130 10,000 +0.02(+5.52%)
Jun 03, 2019 0.3914 0.3914 0.3914 0.3914 3,000 -0.00(-0.58%)
May 31, 2019 0.3823 0.3945 0.3823 0.3937 21,100 -0.01(-2.19%)
May 30, 2019 0.4025 0.4025 0.4025 0.4025 69,796 -0.02(-3.71%)
May 29, 2019 0.3889 0.4180 0.3889 0.4180 13,200 -0.01(-2.31%)
May 28, 2019 0.4201 0.4279 0.4201 0.4279 23,000 +0.02(+4.37%)
May 24, 2019 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+1.06%)
May 23, 2019 0.4030 0.4057 0.4030 0.4057 12,000 -0.03(-6.74%)
May 22, 2019 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.35%)
May 17, 2019 0.4335 0.4335 0.4335 0 -0.01(-2.36%)
May 16, 2019 0.4490 0.4562 0.4440 0.4440 11,500 -0.01(-1.33%)
May 14, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.35%)
May 13, 2019 0.4440 0.4440 0.4440 0.4440 500 -0.02(-4.39%)
May 10, 2019 0.4520 0.4644 0.4520 0.4644 81,600 +0.01(+2.07%)
May 09, 2019 0.4450 0.4550 0.4450 0.4550 700 -0.00(-0.02%)
May 08, 2019 0.4551 0.4551 0.4551 0.4551 377 +0.00(+0.42%)
May 03, 2019 0.4532 0.4532 0.4532 0 +0.00(+0.94%)
May 02, 2019 0.4650 0.4650 0.4488 0.4490 53,900 -0.03(-5.77%)
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.