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, 2021 4.780 4.780 4.450 4.463 64,000 -0.04(-0.82%)
Apr 29, 2021 4.500 4.750 4.352 4.500 129,610 +0.03(+0.67%)
Apr 28, 2021 4.350 4.501 4.210 4.470 1,451,807 +0.35(+8.50%)
Apr 27, 2021 4.590 4.590 4.100 4.120 1,127,853 -0.27(-6.15%)
Apr 26, 2021 4.340 4.447 4.151 4.390 123,075 +0.35(+8.66%)
Apr 23, 2021 3.900 4.110 3.900 4.040 47,300 +0.15(+3.86%)
Apr 22, 2021 3.950 4.160 3.821 3.890 99,167 -0.06(-1.41%)
Apr 21, 2021 3.776 3.946 3.530 3.946 56,994 +0.21(+5.50%)
Apr 20, 2021 4.000 4.000 3.701 3.740 137,090 -0.13(-3.36%)
Apr 19, 2021 3.860 3.940 3.837 3.870 66,122 +0.11(+2.93%)
Apr 16, 2021 3.890 3.890 3.680 3.760 55,800 -0.06(-1.57%)
Apr 15, 2021 3.750 3.880 3.620 3.820 159,170 +0.24(+6.70%)
Apr 14, 2021 3.250 3.648 3.250 3.580 73,983 +0.18(+5.29%)
Apr 13, 2021 3.300 3.410 3.300 3.400 32,450 +0.08(+2.47%)
Apr 12, 2021 3.310 3.500 3.300 3.318 124,091 -0.18(-5.20%)
Apr 09, 2021 3.660 3.660 3.290 3.500 30,400 +0.03(+0.93%)
Apr 08, 2021 3.328 3.490 3.322 3.468 56,799 +0.17(+5.09%)
Apr 07, 2021 3.490 3.490 3.300 3.300 27,347 -0.10(-2.94%)
Apr 06, 2021 3.495 3.530 3.395 3.400 40,937 -0.09(-2.52%)
Apr 05, 2021 3.550 3.550 3.398 3.488 115,597 +0.19(+5.60%)
Apr 01, 2021 3.352 3.390 3.282 3.303 83,700 -0.02(-0.50%)
Mar 31, 2021 3.328 3.450 3.240 3.320 103,661 +0.05(+1.51%)
Mar 30, 2021 3.103 3.310 3.020 3.270 69,970 +0.14(+4.47%)
Mar 29, 2021 3.085 3.130 3.000 3.130 48,100 +0.07(+2.29%)
Mar 26, 2021 2.965 3.110 2.965 3.060 40,300 +0.10(+3.36%)
Mar 25, 2021 2.930 2.980 2.821 2.961 89,732 -0.03(-0.99%)
Mar 24, 2021 3.220 3.220 2.970 2.990 25,667 -0.04(-1.32%)
Mar 23, 2021 3.190 3.350 3.000 3.030 138,596 -0.16(-5.02%)
Mar 22, 2021 3.020 3.190 3.020 3.190 83,946 +0.28(+9.62%)
Mar 19, 2021 2.880 2.910 2.800 2.910 59,000 +0.03(+0.96%)
Mar 18, 2021 2.987 3.030 2.880 2.882 46,998 -0.16(-5.34%)
Mar 17, 2021 2.850 3.080 2.850 3.045 31,803 -0.01(-0.17%)
Mar 16, 2021 3.150 3.150 2.971 3.050 79,976 -0.01(-0.33%)
Mar 15, 2021 3.120 3.250 3.000 3.060 176,526 -0.08(-2.55%)
Mar 12, 2021 3.195 3.240 3.020 3.140 53,800 +0.00(+0.10%)
Mar 11, 2021 2.840 3.160 2.840 3.137 125,115 +0.29(+10.06%)
Mar 10, 2021 2.962 3.010 2.808 2.850 223,016 -0.13(-4.36%)
Mar 09, 2021 3.000 3.050 2.890 2.980 37,811 -0.01(-0.33%)
Mar 08, 2021 2.800 3.045 2.800 2.990 113,251 +0.14(+4.91%)
Mar 05, 2021 2.769 2.880 2.630 2.850 88,100 +0.15(+5.57%)
Mar 04, 2021 2.821 2.970 2.600 2.700 185,109 -0.17(-5.94%)
Mar 03, 2021 2.910 3.040 2.828 2.870 79,958 -0.12(-4.01%)
Mar 02, 2021 2.795 3.050 2.740 2.990 81,210 +0.14(+4.80%)
Mar 01, 2021 3.079 3.190 2.830 2.853 211,491 -0.19(-6.15%)
Feb 26, 2021 3.127 3.230 2.910 3.040 200,600 -0.21(-6.46%)
Feb 25, 2021 3.340 3.350 3.180 3.250 178,196 +0.01(+0.31%)
Feb 24, 2021 3.150 3.270 3.142 3.240 145,039 +0.14(+4.52%)
Feb 23, 2021 3.055 3.170 2.960 3.100 143,423 +0.04(+1.38%)
Feb 22, 2021 2.900 3.080 2.830 3.058 167,684 +0.19(+6.70%)
Feb 19, 2021 2.761 2.950 2.740 2.866 151,600 +0.19(+6.93%)
Feb 18, 2021 2.663 2.740 2.660 2.680 77,966 +0.02(+0.85%)
Feb 17, 2021 2.606 2.659 2.580 2.658 70,074 +0.01(+0.28%)
Feb 16, 2021 2.510 2.650 2.490 2.650 83,060 +0.19(+7.76%)
Feb 12, 2021 2.450 2.500 2.352 2.459 18,700 +0.01(+0.21%)
Feb 11, 2021 2.473 2.550 2.440 2.454 41,141 +0.00(+0.10%)
Feb 10, 2021 2.500 2.524 2.392 2.452 44,889 +0.00(+0.05%)
Feb 09, 2021 2.440 2.520 2.440 2.450 59,886 -0.04(-1.42%)
Feb 08, 2021 2.450 2.500 2.362 2.486 143,879 +0.12(+4.88%)
Feb 05, 2021 2.250 2.395 2.250 2.370 43,800 +0.17(+7.63%)
Feb 04, 2021 2.210 2.246 2.200 2.202 35,500 -0.07(-3.00%)
Feb 03, 2021 2.090 2.270 2.090 2.270 68,805 +0.05(+2.31%)
Feb 02, 2021 2.130 2.320 2.130 2.219 99,968 +0.04(+1.78%)
Feb 01, 2021 2.166 2.190 1.950 2.180 125,876 +0.09(+4.34%)
Jan 29, 2021 2.160 2.166 2.010 2.089 45,700 -0.03(-1.45%)
Jan 28, 2021 1.966 2.120 1.900 2.120 65,777 +0.18(+9.28%)
Jan 27, 2021 1.980 2.001 1.850 1.940 114,282 -0.17(-8.27%)
Jan 26, 2021 2.150 2.150 2.080 2.115 39,469 -0.03(-1.41%)
Jan 25, 2021 2.290 2.290 2.060 2.145 110,771 -0.07(-3.36%)
Jan 22, 2021 2.350 2.350 2.210 2.220 28,400 -0.07(-3.08%)
Jan 21, 2021 2.339 2.339 2.281 2.290 157,196 +0.02(+0.66%)
Jan 20, 2021 2.130 2.320 2.130 2.275 58,130 +0.07(+3.41%)
Jan 19, 2021 2.250 2.290 2.200 2.200 163,358 -0.02(-0.90%)
Jan 15, 2021 2.300 2.350 2.215 2.220 53,700 -0.09(-3.90%)
Jan 14, 2021 2.310 2.340 2.310 2.310 22,128 +0.07(+3.12%)
Jan 13, 2021 2.287 2.289 2.220 2.240 61,313 -0.05(-2.08%)
Jan 12, 2021 2.270 2.288 2.190 2.288 59,115 +0.10(+4.45%)
Jan 11, 2021 2.250 2.310 2.010 2.190 83,567 -0.09(-3.95%)
Jan 08, 2021 2.300 2.332 2.200 2.280 67,900 -0.04(-1.72%)
Jan 07, 2021 2.224 2.320 2.224 2.320 113,031 +0.14(+6.42%)
Jan 06, 2021 2.100 2.220 2.040 2.180 104,317 +0.10(+4.81%)
Jan 05, 2021 2.040 2.090 2.010 2.080 164,074 +0.11(+5.58%)
Jan 04, 2021 1.936 1.990 1.910 1.970 44,014 +0.08(+4.23%)
Dec 31, 2020 1.890 1.890 1.890 30,300 +0.02(+1.07%)
Dec 30, 2020 1.879 1.900 1.855 1.870 30,300 +0.02(+1.08%)
Dec 29, 2020 1.930 1.960 1.830 1.850 109,513 -0.10(-5.13%)
Dec 28, 2020 1.965 1.970 1.885 1.950 25,372 +0.08(+4.56%)
Dec 24, 2020 1.857 1.930 1.850 1.865 12,700 -0.01(-0.80%)
Dec 23, 2020 1.810 1.880 1.810 1.880 116,166 +0.12(+6.82%)
Dec 22, 2020 1.840 1.840 1.750 1.760 156,144 -0.09(-4.86%)
Dec 21, 2020 1.850 1.900 1.790 1.850 50,126 +0.02(+1.09%)
Dec 18, 2020 1.780 1.880 1.740 1.830 65,400 +0.10(+5.78%)
Dec 17, 2020 1.670 1.770 1.623 1.730 193,772 +0.12(+7.45%)
Dec 16, 2020 1.640 1.640 1.570 1.610 19,839 -0.01(-0.62%)
Dec 15, 2020 1.644 1.644 1.600 1.620 28,935 +0.00(+0.00%)
Dec 14, 2020 1.675 1.675 1.610 1.620 102,962 +0.00(+0.00%)
Dec 11, 2020 1.550 1.663 1.550 1.620 98,700 +0.06(+3.87%)
Dec 10, 2020 1.544 1.571 1.540 1.560 32,970 +0.04(+2.94%)
Dec 09, 2020 1.620 1.620 1.515 1.515 24,557 +0.00(+0.30%)
Dec 08, 2020 1.510 1.530 1.500 1.510 82,941 +0.02(+1.38%)
Dec 07, 2020 1.375 1.514 1.375 1.490 108,909 +0.02(+1.36%)
Dec 04, 2020 1.450 1.470 1.440 1.470 11,200 +0.04(+2.80%)
Dec 03, 2020 1.460 1.460 1.415 1.430 8,215 -0.03(-2.23%)
Dec 02, 2020 1.510 1.550 1.450 1.463 3,926,829 -0.06(-3.78%)
Dec 01, 2020 1.530 1.560 1.480 1.520 62,636 -0.01(-0.43%)
Nov 30, 2020 1.510 1.530 1.480 1.526 29,809 +0.05(+3.16%)
Nov 27, 2020 1.441 1.480 1.430 1.480 14,000 +0.07(+4.91%)
Nov 25, 2020 1.430 1.430 1.410 1.411 14,400 -0.01(-0.64%)
Nov 24, 2020 1.400 1.421 1.380 1.420 237,236 +0.02(+1.40%)
Nov 23, 2020 1.423 1.429 1.390 1.400 181,420 -0.01(-0.68%)
Nov 20, 2020 1.350 1.420 1.350 1.410 38,500 +0.05(+3.59%)
Nov 19, 2020 1.396 1.396 1.360 1.361 13,057 -0.02(-1.71%)
Nov 18, 2020 1.400 1.400 1.366 1.384 4,713 +0.00(+0.32%)
Nov 17, 2020 1.393 1.399 1.369 1.380 23,586 -0.01(-0.72%)
Nov 16, 2020 1.350 1.430 1.350 1.390 23,888 +0.04(+2.96%)
Nov 13, 2020 1.345 1.365 1.345 1.350 10,100 +0.01(+0.75%)
Nov 12, 2020 1.380 1.385 1.327 1.340 24,377 -0.02(-1.47%)
Nov 11, 2020 1.380 1.380 1.360 1.360 21,651 -0.06(-4.23%)
Nov 10, 2020 1.305 1.420 1.305 1.420 18,908 +0.03(+1.84%)
Nov 09, 2020 1.440 1.440 1.363 1.394 61,961 -0.04(-2.49%)
Nov 06, 2020 1.410 1.430 1.380 1.430 40,200 +0.04(+2.88%)
Nov 05, 2020 1.348 1.430 1.348 1.390 38,254 +0.09(+6.82%)
Nov 04, 2020 1.323 1.323 1.290 1.301 42,850 +0.00(+0.09%)
Nov 03, 2020 1.245 1.310 1.210 1.300 17,366 +0.03(+1.96%)
Nov 02, 2020 1.274 1.300 1.260 1.275 25,775 +0.03(+2.33%)
Oct 30, 2020 1.246 1.250 1.240 1.246 2,100 +0.03(+2.89%)
Oct 29, 2020 1.150 1.230 1.150 1.211 7,765 +0.03(+2.19%)
Oct 28, 2020 1.274 1.330 1.185 1.185 56,481 -0.12(-9.54%)
Oct 27, 2020 1.300 1.310 1.286 1.310 18,667 +0.02(+1.58%)
Oct 26, 2020 1.325 1.325 1.280 1.290 16,138 -0.03(-1.93%)
Oct 23, 2020 1.260 1.315 1.241 1.315 52,400 +0.06(+4.73%)
Oct 22, 2020 1.255 1.260 1.240 1.256 4,667 +0.00(+0.05%)
Oct 21, 2020 1.280 1.280 1.243 1.255 15,905 +0.03(+2.87%)
Oct 20, 2020 1.160 1.220 1.160 1.220 14,547 +0.05(+4.27%)
Oct 19, 2020 1.180 1.180 1.164 1.170 5,183 +0.00(+0.00%)
Oct 16, 2020 1.200 1.210 1.160 1.170 21,700 -0.03(-2.50%)
Oct 15, 2020 1.190 1.200 1.150 1.200 46,986 +0.03(+2.56%)
Oct 14, 2020 1.160 1.170 1.160 1.170 2,706 +0.02(+1.74%)
Oct 13, 2020 1.145 1.153 1.120 1.150 4,700 +0.00(+0.00%)
Oct 12, 2020 1.180 1.180 1.150 1.150 1,271 +0.01(+0.88%)
Oct 09, 2020 1.145 1.150 1.140 1.140 3,200 +0.05(+5.07%)
Oct 08, 2020 1.080 1.100 1.065 1.085 48,536 -0.01(-0.91%)
Oct 07, 2020 1.110 1.110 1.090 1.095 4,456 +0.02(+2.34%)
Oct 06, 2020 1.095 1.110 1.070 1.070 8,985 +0.00(+0.00%)
Oct 05, 2020 1.051 1.070 1.050 1.070 11,465 +0.02(+1.90%)
Oct 02, 2020 1.060 1.060 1.040 1.050 10,100 -0.01(-0.99%)
Oct 01, 2020 1.074 1.080 1.060 1.060 10,049 -0.02(-2.26%)
Sep 30, 2020 1.080 1.085 1.080 1.085 1,505 +0.03(+2.84%)
Sep 29, 2020 1.076 1.076 1.050 1.055 13,265 -0.04(-3.21%)
Sep 28, 2020 1.128 1.130 1.090 1.090 23,700 -0.02(-1.80%)
Sep 25, 2020 1.110 1.129 1.110 1.110 11,500 -0.01(-0.89%)
Sep 24, 2020 1.049 1.126 1.049 1.120 7,294 +0.00(+0.00%)
Sep 23, 2020 1.140 1.170 1.120 1.120 163,200 -0.04(-3.86%)
Sep 22, 2020 1.140 1.170 1.120 1.165 49,998 +0.07(+6.88%)
Sep 21, 2020 1.062 1.100 1.055 1.090 46,645 -0.06(-5.22%)
Sep 18, 2020 1.100 1.150 1.090 1.150 105,300 +0.05(+4.55%)
Sep 17, 2020 1.096 1.100 1.060 1.100 56,157 -0.01(-0.86%)
Sep 16, 2020 1.072 1.109 1.060 1.109 124,733 +0.05(+4.67%)
Sep 15, 2020 1.060 1.065 1.040 1.060 26,327 +0.01(+0.93%)
Sep 14, 2020 1.100 1.104 1.050 1.050 70,200 -0.03(-2.80%)
Sep 11, 2020 1.000 1.087 1.000 1.081 64,800 +0.03(+2.42%)
Sep 10, 2020 1.040 1.085 1.025 1.055 110,661 +0.01(+1.44%)
Sep 09, 2020 0.9767 1.040 0.9600 1.040 43,830 +0.06(+6.09%)
Sep 08, 2020 0.9980 1.010 0.9803 0.9803 63,952 -0.05(-4.83%)
Sep 04, 2020 0.9816 1.030 0.9816 1.030 24,800 +0.05(+5.12%)
Sep 03, 2020 0.9579 1.000 0.9500 0.9798 82,845 -0.01(-1.28%)
Sep 02, 2020 1.021 1.025 0.9850 0.9925 9,793 -0.03(-2.68%)
Sep 01, 2020 1.010 1.020 1.010 1.020 10,946 +0.02(+1.98%)
Aug 31, 2020 0.9685 1.007 0.9685 1.000 23,107 +0.04(+3.65%)
Aug 28, 2020 0.8810 0.9711 0.8810 0.9648 222,400 +0.04(+3.91%)
Aug 27, 2020 0.9272 0.9570 0.9272 0.9285 3,660 -0.00(-0.16%)
Aug 26, 2020 0.9708 0.9708 0.9152 0.9300 100,164 +0.00(+0.00%)
Aug 25, 2020 0.9437 0.9437 0.9236 0.9300 13,464 -0.04(-4.33%)
Aug 24, 2020 1.030 1.030 0.9627 0.9721 31,406 -0.05(-4.65%)
Aug 21, 2020 0.9986 1.028 0.9799 1.020 54,400 -0.01(-1.02%)
Aug 20, 2020 0.9446 1.030 0.9446 1.030 110,023 +0.05(+4.96%)
Aug 19, 2020 0.9850 0.9971 0.9593 0.9813 14,445 +0.04(+4.75%)
Aug 18, 2020 0.9819 1.000 0.9368 0.9368 32,055 -0.04(-3.67%)
Aug 17, 2020 0.8978 0.9800 0.8978 0.9725 63,366 +0.07(+8.06%)
Aug 14, 2020 0.8630 0.9092 0.8630 0.9000 32,700 +0.03(+3.87%)
Aug 13, 2020 0.8576 0.8827 0.8576 0.8665 74,390 +0.01(+0.72%)
Aug 12, 2020 0.8600 0.8603 0.8600 0.8603 47,165 +0.01(+0.97%)
Aug 11, 2020 0.8689 0.8689 0.8443 0.8520 86,478 -0.01(-0.58%)
Aug 10, 2020 0.8740 0.8804 0.8570 0.8570 69,400 +0.02(+2.11%)
Aug 07, 2020 0.8327 0.8441 0.8327 0.8393 31,000 -0.02(-2.44%)
Aug 06, 2020 0.8770 0.8800 0.8472 0.8603 71,230 -0.02(-2.64%)
Aug 05, 2020 0.8541 0.8937 0.8541 0.8836 142,796 +0.08(+10.45%)
Aug 04, 2020 0.8015 0.8289 0.7933 0.8000 37,299 +0.06(+7.38%)
Aug 03, 2020 0.8110 0.8200 0.7450 0.7450 45,749 -0.05(-6.41%)
Jul 31, 2020 0.8013 0.8042 0.7900 0.7960 23,300 +0.01(+1.34%)
Jul 30, 2020 0.7797 0.7900 0.7700 0.7855 29,134 +0.00(+0.06%)
Jul 29, 2020 0.7920 0.7940 0.7850 0.7850 7,671 -0.02(-1.88%)
Jul 28, 2020 0.8190 0.8358 0.8000 0.8000 41,508 -0.02(-1.90%)
Jul 27, 2020 0.8010 0.8155 0.8000 0.8155 11,630 +0.03(+3.23%)
Jul 24, 2020 0.8000 0.8023 0.7790 0.7900 66,800 -0.01(-1.56%)
Jul 23, 2020 0.8399 0.8399 0.7969 0.8025 21,136 -0.03(-3.56%)
Jul 22, 2020 0.8397 0.8524 0.8269 0.8321 59,437 +0.03(+3.35%)
Jul 21, 2020 0.7746 0.8510 0.7746 0.8051 116,142 +0.05(+5.93%)
Jul 20, 2020 0.7200 0.7600 0.7150 0.7600 49,210 +0.03(+4.11%)
Jul 17, 2020 0.7200 0.7300 0.7200 0.7300 32,500 +0.00(+0.00%)
Jul 16, 2020 0.7132 0.7480 0.7132 0.7300 34,565 +0.02(+2.43%)
Jul 15, 2020 0.6948 0.7184 0.6853 0.7127 22,635 +0.09(+15.03%)
Jul 14, 2020 0.7008 0.7008 0.6196 0.6196 125,575 -0.08(-11.49%)
Jul 13, 2020 0.7340 0.7400 0.7000 0.7000 88,371 -0.02(-2.28%)
Jul 10, 2020 0.7086 0.7224 0.7086 0.7163 33,000 +0.00(+0.04%)
Jul 09, 2020 0.6835 0.7643 0.6835 0.7160 61,936 +0.06(+8.48%)
Jul 08, 2020 0.6400 0.6684 0.6400 0.6600 32,050 +0.03(+5.06%)
Jul 07, 2020 0.5996 0.6282 0.5996 0.6282 1,359 +0.01(+1.77%)
Jul 06, 2020 0.6182 0.6240 0.6110 0.6173 93,295 +0.01(+1.20%)
Jul 02, 2020 0.6076 0.6142 0.6076 0.6100 2,400 -0.00(-0.72%)
Jul 01, 2020 0.6144 0.6144 0.6144 1 +0.00(+0.00%)
Jun 30, 2020 0.6137 0.6144 0.6137 0.6144 7,040 +0.00(+0.72%)
Jun 29, 2020 0.5370 0.6100 0.5370 0.6100 16,780 +0.05(+8.81%)
Jun 26, 2020 0.5705 0.5705 0.5587 0.5606 3,300 -0.00(-0.07%)
Jun 25, 2020 0.5579 0.5610 0.5579 0.5610 1,300 -0.03(-4.43%)
Jun 24, 2020 0.6000 0.6000 0.5870 0.5870 7,216 -0.04(-5.79%)
Jun 23, 2020 0.6340 0.6340 0.6100 0.6231 85,177 -0.01(-1.24%)
Jun 22, 2020 0.6200 0.6309 0.6100 0.6309 36,810 +0.03(+5.15%)
Jun 19, 2020 0.5841 0.6000 0.5841 0.6000 44,500 +0.02(+4.15%)
Jun 18, 2020 0.5850 0.5850 0.5761 0.5761 9,846 -0.00(-0.17%)
Jun 17, 2020 0.5771 0.5771 0.5771 0.5771 1,000 +0.01(+2.23%)
Jun 16, 2020 0.5645 0.5645 0.5645 0.5645 130 -0.01(-2.27%)
Jun 15, 2020 0.5683 0.5776 0.5683 0.5776 10,025 +0.04(+7.76%)
Jun 12, 2020 0.5360 0.5360 0.5360 18 +0.00(+0.00%)
Jun 11, 2020 0.5600 0.5600 0.5233 0.5360 83,729 -0.02(-4.29%)
Jun 10, 2020 0.5500 0.5600 0.5484 0.5600 163,500 +0.03(+5.44%)
Jun 09, 2020 0.5171 0.5399 0.5171 0.5311 6,550 -0.03(-4.67%)
Jun 08, 2020 0.5600 0.5600 0.5571 0.5571 34,000 +0.00(+0.76%)
Jun 05, 2020 0.5500 0.5529 0.5312 0.5529 12,900 +0.05(+9.16%)
Jun 04, 2020 0.5105 0.5105 0.5000 0.5065 14,000 -0.00(-0.73%)
Jun 03, 2020 0.5250 0.5300 0.5087 0.5102 174,913 +0.00(+0.20%)
Jun 02, 2020 0.4867 0.5092 0.4863 0.5092 24,500 +0.03(+6.93%)
Jun 01, 2020 0.4736 0.4762 0.4736 0.4762 7,500 -0.01(-2.36%)
May 29, 2020 0.4660 0.5063 0.4611 0.4877 13,400 +0.03(+7.19%)
May 28, 2020 0.4503 0.4550 0.4503 0.4550 2,000 +0.03(+7.46%)
May 27, 2020 0.4213 0.4234 0.4029 0.4234 21,200 +0.01(+2.89%)
May 26, 2020 0.4153 0.4231 0.4115 0.4115 9,435 +0.00(+0.19%)
May 21, 2020 0.4107 0.4107 0.4107 0 +0.01(+2.83%)
May 20, 2020 0.3817 0.3994 0.3786 0.3994 14,000 +0.02(+5.94%)
May 19, 2020 0.3706 0.3770 0.3651 0.3770 15,000 +0.03(+7.10%)
May 18, 2020 0.3500 0.3520 0.3500 0.3520 1,120 -0.01(-2.22%)
May 15, 2020 0.3650 0.3700 0.3579 0.3600 21,200 +0.00(+0.28%)
May 14, 2020 0.3435 0.3590 0.3353 0.3590 17,666 +0.01(+4.00%)
May 13, 2020 0.3679 0.3700 0.3379 0.3452 19,314 -0.02(-6.20%)
May 12, 2020 0.3800 0.3800 0.3680 0.3680 35,928 -0.01(-1.42%)
May 11, 2020 0.3800 0.3800 0.3732 0.3733 2,400 -0.01(-3.04%)
May 08, 2020 0.3800 0.3971 0.3800 0.3850 7,200 +0.01(+2.34%)
May 07, 2020 0.3740 0.3762 0.3740 0.3762 16,008 -0.00(-0.74%)
May 06, 2020 0.3770 0.3790 0.3770 0.3790 1,369 -0.00(-0.68%)
May 05, 2020 0.3742 0.3816 0.3742 0.3816 4,007 +0.02(+4.40%)
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.