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 (%)
Jan 31, 2007 1.400 1.420 1.400 1.400 18,000 -0.01(-0.71%)
Jan 30, 2007 1.410 1.467 1.375 1.410 20,698 -0.09(-6.21%)
Jan 29, 2007 1.503 1.520 1.469 1.503 16,900 -0.02(-1.51%)
Jan 26, 2007 1.526 1.533 1.480 1.526 7,400 +0.01(+0.82%)
Jan 25, 2007 1.514 1.530 1.468 1.514 54,500 +0.01(+0.79%)
Jan 24, 2007 1.502 1.526 1.499 1.502 15,500 -0.00(-0.19%)
Jan 23, 2007 1.505 1.525 1.492 1.505 17,325 +0.02(+1.30%)
Jan 22, 2007 1.486 1.566 1.486 1.486 5,400 -0.03(-1.66%)
Jan 19, 2007 1.511 1.519 1.475 1.511 22,025 -0.02(-1.13%)
Jan 18, 2007 1.528 1.585 1.527 1.528 38,200 -0.03(-2.04%)
Jan 17, 2007 1.560 1.601 1.550 1.560 35,900 -0.06(-3.45%)
Jan 16, 2007 1.616 1.700 1.562 1.616 92,000 +0.22(+15.43%)
Jan 12, 2007 1.400 1.446 1.400 1.400 3,500 +0.03(+2.39%)
Jan 11, 2007 1.367 1.438 1.315 1.367 23,300 +0.02(+1.65%)
Jan 10, 2007 1.345 1.345 1.249 1.345 20,500 +0.07(+5.42%)
Jan 09, 2007 1.276 1.276 1.250 1.276 30,900 +0.01(+0.57%)
Jan 08, 2007 1.268 1.318 1.250 1.268 11,400 -0.06(-4.70%)
Jan 05, 2007 1.331 1.331 1.248 1.331 20,000 +0.10(+7.90%)
Jan 04, 2007 1.393 1.300 1.213 1.234 44,200 -0.16(-11.44%)
Jan 03, 2007 1.393 1.516 1.375 1.393 38,000 -0.10(-6.51%)
Dec 29, 2006 1.490 1.530 1.430 1.490 51,500 +0.01(+0.65%)
Dec 28, 2006 1.480 1.555 1.470 1.480 3,400 +0.04(+2.81%)
Dec 27, 2006 1.440 1.524 1.440 1.440 28,200 -0.07(-4.83%)
Dec 26, 2006 1.513 1.513 1.513 1.513 0 +0.00(+0.00%)
Dec 22, 2006 1.513 1.550 1.502 1.513 19,000 -0.06(-3.62%)
Dec 21, 2006 1.570 1.570 1.554 1.570 4,840 +0.01(+0.81%)
Dec 20, 2006 1.557 1.595 1.557 1.557 17,700 +0.01(+0.48%)
Dec 19, 2006 1.550 1.550 1.550 1.550 1,480 +0.00(+0.16%)
Dec 18, 2006 1.548 1.600 1.548 1.548 17,000 -0.10(-6.21%)
Dec 15, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 14, 2006 1.650 1.650 1.600 1.650 15,040 +0.03(+1.85%)
Dec 13, 2006 1.620 1.654 1.610 1.620 17,300 -0.03(-1.63%)
Dec 12, 2006 1.647 1.691 1.647 1.647 12,200 -0.08(-4.60%)
Dec 11, 2006 1.726 1.726 1.626 1.726 44,000 +0.06(+3.68%)
Dec 08, 2006 1.665 1.665 1.593 1.665 13,800 +0.05(+2.92%)
Dec 07, 2006 1.618 1.620 1.582 1.618 1,300 +0.01(+0.45%)
Dec 06, 2006 1.611 1.635 1.590 1.611 8,400 -0.01(-0.67%)
Dec 05, 2006 1.621 1.677 1.611 1.621 26,600 -0.06(-3.48%)
Dec 04, 2006 1.680 1.680 1.620 1.680 51,500 +0.01(+0.85%)
Dec 01, 2006 1.666 1.670 1.617 1.666 20,700 +0.03(+1.70%)
Nov 30, 2006 1.638 1.736 1.638 1.638 37,400 -0.01(-0.73%)
Nov 29, 2006 1.650 1.650 1.581 1.650 3,930 +0.10(+6.45%)
Nov 28, 2006 1.550 1.620 1.550 1.550 8,900 -0.10(-6.06%)
Nov 27, 2006 1.650 1.733 1.650 1.650 21,900 +0.05(+2.94%)
Nov 24, 2006 1.603 1.603 1.603 1.603 600 +0.00(+0.17%)
Nov 22, 2006 1.600 1.639 1.600 1.600 11,000 -0.03(-1.84%)
Nov 21, 2006 1.630 1.634 1.559 1.630 6,000 +0.08(+5.49%)
Nov 20, 2006 1.545 1.553 1.544 1.545 7,500 +0.02(+1.12%)
Nov 17, 2006 1.528 1.578 1.528 1.528 10,300 +0.00(+0.26%)
Nov 16, 2006 1.524 1.524 1.524 1.524 0 +0.00(+0.00%)
Nov 15, 2006 1.524 1.525 1.505 1.524 11,300 -0.07(-4.69%)
Nov 14, 2006 1.599 1.615 1.540 1.599 6,650 +0.05(+3.16%)
Nov 13, 2006 1.550 1.635 1.410 1.550 17,150 -0.08(-4.91%)
Nov 10, 2006 1.630 1.648 1.556 1.630 46,300 +0.07(+4.54%)
Nov 09, 2006 1.559 1.559 1.528 1.559 26,700 +0.07(+4.52%)
Nov 08, 2006 1.492 1.515 1.492 1.492 18,000 -0.03(-1.86%)
Nov 07, 2006 1.520 1.520 1.457 1.520 13,000 +0.02(+1.48%)
Nov 06, 2006 1.498 1.530 1.450 1.498 12,100 +0.05(+3.30%)
Nov 03, 2006 1.450 1.452 1.419 1.450 9,300 -0.02(-1.36%)
Nov 02, 2006 1.470 1.498 1.470 1.470 6,000 -0.03(-2.00%)
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.