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, 2019 0.4370 0.4500 0.4370 0.4435 3,422 +0.00(+0.59%)
Jan 30, 2019 0.4336 0.4490 0.4336 0.4409 25,700 +0.01(+2.70%)
Jan 29, 2019 0.4292 0.4293 0.4292 0.4293 6,328 -0.02(-3.53%)
Jan 28, 2019 0.4450 0.4450 0.4450 0.4450 2,500 -0.01(-3.20%)
Jan 25, 2019 0.4524 0.4597 0.4524 0.4597 6,000 +0.02(+4.24%)
Jan 24, 2019 0.4410 0.4410 0.4410 0.4410 2,500 -0.01(-2.39%)
Jan 23, 2019 0.4518 0.4518 0.4518 0.4518 400 -0.01(-1.76%)
Jan 22, 2019 0.4599 0.4599 0.4599 0.4599 1,000 -0.01(-1.58%)
Jan 18, 2019 0.4856 0.4864 0.4671 0.4673 113,400 -0.01(-2.65%)
Jan 17, 2019 0.4800 0.4800 0.4800 0.4800 600 +0.00(+0.50%)
Jan 16, 2019 0.4781 0.4781 0.4602 0.4776 4,536 +0.02(+3.38%)
Jan 15, 2019 0.4790 0.4790 0.4620 0.4620 13,750 -0.00(-1.05%)
Jan 11, 2019 0.4669 0.4669 0.4669 0 -0.01(-1.35%)
Jan 10, 2019 0.4990 0.4990 0.4625 0.4733 22,150 +0.00(+0.77%)
Jan 08, 2019 0.4697 0.4697 0.4697 0 -0.03(-6.21%)
Jan 07, 2019 0.4970 0.5008 0.4934 0.5008 17,500 +0.00(+0.26%)
Jan 04, 2019 0.4852 0.5300 0.4852 0.4995 20,100 +0.01(+2.80%)
Jan 03, 2019 0.4700 0.4859 0.4600 0.4859 39,450 +0.00(+1.02%)
Jan 02, 2019 0.4440 0.4810 0.4440 0.4810 31,122 +0.05(+11.21%)
Dec 31, 2018 0.4300 0.4325 0.4275 0.4325 25,000 +0.01(+2.98%)
Dec 28, 2018 0.4060 0.4200 0.4060 0.4200 13,500 +0.03(+7.69%)
Dec 27, 2018 0.3800 0.4000 0.3800 0.3900 156,511 +0.01(+2.63%)
Dec 26, 2018 0.3800 0.3800 0.3800 0.3800 6,141 +0.00(+0.11%)
Dec 24, 2018 0.3796 0.3796 0.3796 0.3796 5,500 +0.00(+1.23%)
Dec 21, 2018 0.3893 0.3893 0.3750 0.3750 6,400 -0.01(-2.01%)
Dec 20, 2018 0.3827 0.3827 0.3827 0.3827 1,560 +0.00(+0.08%)
Dec 19, 2018 0.3800 0.4269 0.3800 0.3824 58,845 +0.02(+4.68%)
Dec 18, 2018 0.3600 0.3699 0.3600 0.3653 33,500 -0.00(-1.27%)
Dec 17, 2018 0.3690 0.3800 0.3620 0.3700 21,833 -0.01(-3.60%)
Dec 14, 2018 0.3800 0.3914 0.3800 0.3838 25,000 -0.00(-0.36%)
Dec 13, 2018 0.4000 0.4000 0.3852 0.3852 45,900 -0.02(-4.30%)
Dec 12, 2018 0.4250 0.4250 0.4025 0.4025 53,020 -0.02(-3.66%)
Dec 11, 2018 0.4000 0.4178 0.4000 0.4178 10,125 -0.02(-3.95%)
Dec 10, 2018 0.4668 0.4668 0.4350 0.4350 42,125 -0.02(-5.13%)
Dec 07, 2018 0.4657 0.4756 0.4585 0.4585 12,000 +0.00(+0.95%)
Dec 06, 2018 0.4639 0.4639 0.4542 0.4542 5,000 -0.01(-1.88%)
Dec 04, 2018 0.4760 0.4760 0.4629 0.4629 4,900 -0.03(-6.97%)
Dec 03, 2018 0.4966 0.5100 0.4966 0.4976 33,000 +0.01(+1.39%)
Nov 30, 2018 0.4908 0.4908 0.4908 0.4908 500 +0.01(+1.38%)
Nov 29, 2018 0.4807 0.4841 0.4807 0.4841 2,500 +0.00(+0.85%)
Nov 28, 2018 0.4873 0.4873 0.4800 0.4800 2,500 +0.01(+2.56%)
Nov 27, 2018 0.4792 0.4792 0.4680 0.4680 3,500 -0.03(-6.96%)
Nov 26, 2018 0.4580 0.5030 0.4457 0.5030 2,960,322 +0.07(+15.79%)
Nov 20, 2018 0.4344 0.4344 0.4344 0 -0.05(-9.80%)
Nov 16, 2018 0.4816 0.4816 0.4816 0 -0.00(-0.60%)
Nov 15, 2018 0.4390 0.4845 0.4390 0.4845 18,500 +0.05(+11.17%)
Nov 14, 2018 0.4222 0.4358 0.4222 0.4358 60,000 +0.02(+5.01%)
Nov 13, 2018 0.4182 0.4182 0.4125 0.4150 6,500 +0.00(+0.41%)
Nov 12, 2018 0.4134 0.4136 0.4133 0.4133 20,000 +0.00(+0.71%)
Nov 09, 2018 0.4104 0.4104 0.4104 0.4104 4,800 +0.00(+0.96%)
Nov 08, 2018 0.4150 0.4150 0.4064 0.4065 7,000 -0.01(-2.05%)
Nov 06, 2018 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Nov 05, 2018 0.4180 0.4180 0.4100 0.4100 5,250 +0.00(+0.24%)
Nov 02, 2018 0.4220 0.4220 0.4090 0.4090 17,500 -0.01(-1.47%)
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.