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 30, 2017 1.060 1.060 1.060 13,900 -0.04(-3.54%)
Jan 27, 2017 1.099 1.099 1.099 1.099 96,925 -0.00(-0.43%)
Jan 26, 2017 1.123 1.123 1.077 1.104 6,983 -0.03(-2.34%)
Jan 25, 2017 1.107 1.130 1.093 1.130 12,147 +0.12(+12.33%)
Jan 23, 2017 1.006 1.006 1.006 7,400 +0.03(+2.65%)
Jan 20, 2017 0.9800 0.9800 0.9800 0.9800 26,800 +0.02(+2.40%)
Jan 19, 2017 0.9505 0.9570 0.9454 0.9570 31,585 +0.01(+0.74%)
Jan 18, 2017 0.9981 1.006 0.9500 0.9500 96,500 -0.03(-2.86%)
Jan 17, 2017 1.050 1.050 0.9761 0.9780 103,280 -0.15(-13.45%)
Jan 13, 2017 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 12, 2017 1.130 1.160 1.123 1.150 32,700 +0.03(+2.68%)
Jan 11, 2017 1.079 1.130 1.079 1.120 171,686 +0.06(+5.66%)
Jan 10, 2017 1.055 1.079 1.043 1.060 20,500 +0.06(+5.73%)
Jan 09, 2017 1.020 1.020 0.9801 1.003 26,250 -0.01(-1.45%)
Jan 06, 2017 1.050 1.050 0.9907 1.017 56,540 -0.03(-3.11%)
Jan 05, 2017 1.050 1.050 1.050 1.050 4,338 +0.01(+1.06%)
Jan 04, 2017 1.020 1.039 1.020 1.039 26,540 +0.05(+5.28%)
Jan 03, 2017 0.9364 0.9903 0.9349 0.9869 55,250 +0.06(+6.47%)
Dec 30, 2016 0.9269 0.9269 0.9269 0 -0.00(-0.44%)
Dec 29, 2016 0.8851 0.9372 0.8850 0.9310 75,608 +0.02(+2.31%)
Dec 28, 2016 0.8887 0.9100 0.8887 0.9100 11,300 +0.05(+5.81%)
Dec 27, 2016 0.8400 0.8600 0.8400 0.8600 10,900 -0.01(-1.56%)
Dec 23, 2016 0.8736 0.8736 0.8736 0 +0.00(+0.23%)
Dec 22, 2016 0.8856 0.8856 0.8487 0.8716 20,420 -0.04(-4.74%)
Dec 21, 2016 0.9148 0.9150 0.9052 0.9150 7,198 +0.04(+4.57%)
Dec 20, 2016 0.8655 0.8750 0.8655 0.8750 2,018 -0.01(-0.92%)
Dec 19, 2016 0.9160 0.9160 0.8761 0.8831 12,589 -0.03(-3.49%)
Dec 16, 2016 0.9100 0.9310 0.9050 0.9150 7,998 +0.01(+0.55%)
Dec 15, 2016 0.9213 0.9260 0.9100 0.9100 43,000 -0.07(-6.83%)
Dec 14, 2016 0.9890 0.9890 0.9767 0.9767 1,732 -0.02(-2.33%)
Dec 13, 2016 0.9783 1.000 0.9783 1.000 6,000 -0.03(-3.08%)
Dec 12, 2016 1.050 1.050 1.032 1.032 11,850 +0.04(+3.55%)
Dec 09, 2016 1.025 1.060 0.9964 0.9964 13,285 -0.01(-0.76%)
Dec 08, 2016 0.9264 1.020 0.9264 1.004 109,421 +0.08(+8.42%)
Dec 07, 2016 0.8900 0.9300 0.8890 0.9260 59,274 +0.04(+4.79%)
Dec 06, 2016 0.8350 0.8837 0.8300 0.8837 73,328 +0.05(+5.63%)
Dec 05, 2016 0.7721 0.8366 0.7721 0.8366 82,492 +0.05(+6.57%)
Dec 02, 2016 0.7853 0.7940 0.7830 0.7850 33,024 +0.01(+1.93%)
Dec 01, 2016 0.7510 0.7710 0.7510 0.7701 8,950 +0.02(+2.04%)
Nov 30, 2016 0.7547 0.7547 0.7547 0.7547 5,500 +0.00(+0.56%)
Nov 29, 2016 0.7920 0.7920 0.7505 0.7505 4,027 -0.05(-5.83%)
Nov 28, 2016 0.7938 0.8021 0.7938 0.7970 9,805 +0.02(+2.10%)
Nov 25, 2016 0.7891 0.8198 0.7769 0.7806 38,695 -0.00(-0.42%)
Nov 23, 2016 0.7839 0.7839 0.7839 0 +0.06(+8.88%)
Nov 22, 2016 0.7300 0.7300 0.7200 0.7200 2,624 -0.01(-1.16%)
Nov 21, 2016 0.7032 0.7285 0.7032 0.7285 9,450 +0.03(+4.06%)
Nov 18, 2016 0.7100 0.7100 0.7000 0.7000 4,000 -0.02(-2.19%)
Nov 17, 2016 0.7335 0.7335 0.7154 0.7157 22,500 +0.03(+3.68%)
Nov 16, 2016 0.6962 0.6962 0.6786 0.6903 21,867 +0.03(+4.59%)
Nov 15, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.15%)
Nov 14, 2016 0.6460 0.6599 0.6378 0.6525 79,742 +0.01(+1.92%)
Nov 11, 2016 0.7175 0.7198 0.6402 0.6402 60,482 -0.11(-14.64%)
Nov 10, 2016 0.8100 0.8100 0.7309 0.7500 263,550 -0.07(-8.77%)
Nov 09, 2016 0.8100 0.8360 0.8083 0.8221 143,500 +0.03(+3.71%)
Nov 08, 2016 0.7495 0.7977 0.7495 0.7927 366,067 +0.08(+12.01%)
Nov 07, 2016 0.6879 0.7120 0.6785 0.7077 204,350 +0.04(+6.29%)
Nov 04, 2016 0.6503 0.6658 0.6503 0.6658 15,247 +0.01(+0.94%)
Nov 03, 2016 0.6313 0.6596 0.6313 0.6596 21,800 +0.03(+4.33%)
Nov 02, 2016 0.6400 0.6460 0.6322 0.6322 126,663 +0.01(+1.35%)
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.