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, 2009 2.700 2.828 2.700 2.800 55,998 +0.12(+4.50%)
Jul 30, 2009 2.692 2.730 2.678 2.680 49,300 +0.12(+4.62%)
Jul 29, 2009 2.678 2.690 2.510 2.562 29,700 -0.19(-6.85%)
Jul 28, 2009 2.727 2.760 2.700 2.750 18,375 -0.05(-1.89%)
Jul 27, 2009 2.780 2.803 2.780 2.803 13,769 +0.07(+2.38%)
Jul 24, 2009 2.790 2.790 2.738 2.738 2,600 -0.03(-1.17%)
Jul 23, 2009 2.743 2.800 2.740 2.770 6,500 +0.06(+2.13%)
Jul 22, 2009 2.600 2.712 2.600 2.712 15,700 +0.14(+5.34%)
Jul 21, 2009 2.720 2.720 2.558 2.575 38,281 -0.14(-5.01%)
Jul 20, 2009 2.814 2.815 2.708 2.711 60,006 -0.01(-0.35%)
Jul 17, 2009 2.540 2.743 2.540 2.720 51,625 +0.17(+6.86%)
Jul 16, 2009 2.531 2.546 2.490 2.546 12,578 -0.03(-1.09%)
Jul 15, 2009 2.660 2.660 2.500 2.574 10,800 +0.00(+0.05%)
Jul 14, 2009 2.220 2.610 2.220 2.572 54,275 +0.41(+19.08%)
Jul 13, 2009 2.132 2.160 2.108 2.160 16,328 +0.01(+0.47%)
Jul 10, 2009 2.070 2.150 2.070 2.150 47,550 +0.06(+2.71%)
Jul 09, 2009 2.034 2.150 2.034 2.093 35,695 +0.17(+9.03%)
Jul 08, 2009 2.064 2.064 1.880 1.920 76,235 -0.21(-9.77%)
Jul 07, 2009 2.127 2.150 2.087 2.128 17,526 -0.02(-1.00%)
Jul 06, 2009 2.150 2.180 2.130 2.150 21,895 -0.06(-2.72%)
Jul 02, 2009 2.176 2.210 2.176 2.210 5,100 -0.02(-0.91%)
Jul 01, 2009 2.400 2.400 2.230 2.230 3,000 +0.02(+0.90%)
Jun 30, 2009 2.150 2.222 2.150 2.210 11,100 +0.06(+2.79%)
Jun 29, 2009 2.151 2.161 2.090 2.150 22,800 +0.05(+2.39%)
Jun 26, 2009 2.030 2.107 2.030 2.100 6,700 +0.12(+5.98%)
Jun 24, 2009 2.037 1.982 1.982 1.982 12,461 +0.03(+1.51%)
Jun 23, 2009 1.820 1.952 1.820 1.952 31,650 +0.11(+5.91%)
Jun 22, 2009 2.005 2.005 1.823 1.843 40,850 -0.19(-9.21%)
Jun 19, 2009 1.990 2.030 1.976 2.030 25,432 +0.02(+1.00%)
Jun 18, 2009 1.960 2.010 1.960 2.010 26,300 +0.02(+1.01%)
Jun 17, 2009 2.055 2.055 1.920 1.990 24,920 -0.08(-3.86%)
Jun 16, 2009 2.232 2.232 2.064 2.070 19,800 -0.04(-1.81%)
Jun 15, 2009 2.177 2.180 2.091 2.108 30,300 -0.16(-7.13%)
Jun 12, 2009 2.230 2.308 2.170 2.270 57,355 -0.17(-6.97%)
Jun 11, 2009 2.430 2.486 2.413 2.440 54,500 +0.03(+1.14%)
Jun 10, 2009 2.412 2.414 2.350 2.413 36,600 +0.03(+1.11%)
Jun 09, 2009 2.250 2.386 2.199 2.386 65,100 +0.23(+10.47%)
Jun 08, 2009 2.098 2.160 2.080 2.160 57,000 -0.07(-3.03%)
Jun 05, 2009 2.210 2.230 2.134 2.228 5,300 -0.04(-1.87%)
Jun 04, 2009 2.200 2.280 2.190 2.270 41,919 +0.12(+5.60%)
Jun 03, 2009 2.380 2.380 2.150 2.150 22,900 -0.28(-11.47%)
Jun 02, 2009 2.270 2.555 2.270 2.428 43,100 +0.12(+5.13%)
Jun 01, 2009 2.225 2.311 2.180 2.310 131,679 +0.22(+10.70%)
May 29, 2009 2.029 2.108 2.029 2.086 67,475 +0.13(+6.64%)
May 28, 2009 1.961 2.018 1.927 1.956 34,100 +0.03(+1.52%)
May 27, 2009 1.926 1.980 1.920 1.927 13,550 -0.00(-0.15%)
May 26, 2009 1.957 1.957 1.907 1.930 11,325 -0.01(-0.48%)
May 22, 2009 2.007 2.007 1.939 1.939 9,200 -0.04(-2.20%)
May 21, 2009 2.000 2.010 1.872 1.983 18,450 -0.02(-1.12%)
May 20, 2009 2.065 2.140 1.996 2.005 38,442 -0.06(-3.12%)
May 19, 2009 1.965 2.076 1.890 2.070 71,050 +0.19(+10.34%)
May 15, 2009 1.876 1.876 1.876 0 +0.04(+2.12%)
May 14, 2009 1.757 1.867 1.749 1.837 7,500 +0.12(+7.07%)
May 13, 2009 1.860 1.860 1.716 1.716 6,100 -0.14(-7.32%)
May 12, 2009 1.908 1.950 1.826 1.851 38,300 +0.11(+6.04%)
May 11, 2009 1.706 1.758 1.673 1.746 23,400 -0.05(-3.00%)
May 08, 2009 1.840 1.840 1.744 1.800 8,100 +0.10(+6.01%)
May 07, 2009 1.900 1.900 1.690 1.698 9,400 -0.18(-9.63%)
May 06, 2009 1.915 1.916 1.855 1.879 34,800 +0.02(+1.24%)
May 05, 2009 1.950 1.950 1.838 1.856 23,700 -0.08(-4.09%)
May 04, 2009 1.877 2.058 1.877 1.935 91,200 +0.19(+11.08%)
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.