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 (%)
Jun 27, 2019 0.4525 0.4525 0.4525 0 -0.01(-1.84%)
Jun 26, 2019 0.4610 0.4610 0.4610 0.4610 400 +0.00(+0.13%)
Jun 20, 2019 0.4604 0.4604 0.4604 0 +0.00(+0.61%)
Jun 18, 2019 0.4576 0.4576 0.4576 0 +0.01(+3.18%)
Jun 17, 2019 0.4435 0.4435 0.4435 0.4435 7,000 -0.01(-1.44%)
Jun 14, 2019 0.4290 0.4500 0.4290 0.4500 15,000 -0.00(-0.77%)
Jun 11, 2019 0.4535 0.4535 0.4535 0 +0.01(+3.07%)
Jun 10, 2019 0.4472 0.4472 0.4400 0.4400 9,500 +0.02(+4.12%)
Jun 06, 2019 0.4226 0.4226 0.4226 0 +0.03(+8.36%)
Jun 05, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-5.57%)
Jun 04, 2019 0.3960 0.4130 0.3960 0.4130 10,000 +0.02(+5.52%)
Jun 03, 2019 0.3914 0.3914 0.3914 0.3914 3,000 -0.00(-0.58%)
May 31, 2019 0.3823 0.3945 0.3823 0.3937 21,100 -0.01(-2.19%)
May 30, 2019 0.4025 0.4025 0.4025 0.4025 69,796 -0.02(-3.71%)
May 29, 2019 0.3889 0.4180 0.3889 0.4180 13,200 -0.01(-2.31%)
May 28, 2019 0.4201 0.4279 0.4201 0.4279 23,000 +0.02(+4.37%)
May 24, 2019 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+1.06%)
May 23, 2019 0.4030 0.4057 0.4030 0.4057 12,000 -0.03(-6.74%)
May 22, 2019 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.35%)
May 17, 2019 0.4335 0.4335 0.4335 0 -0.01(-2.36%)
May 16, 2019 0.4490 0.4562 0.4440 0.4440 11,500 -0.01(-1.33%)
May 14, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.35%)
May 13, 2019 0.4440 0.4440 0.4440 0.4440 500 -0.02(-4.39%)
May 10, 2019 0.4520 0.4644 0.4520 0.4644 81,600 +0.01(+2.07%)
May 09, 2019 0.4450 0.4550 0.4450 0.4550 700 -0.00(-0.02%)
May 08, 2019 0.4551 0.4551 0.4551 0.4551 377 +0.00(+0.42%)
May 03, 2019 0.4532 0.4532 0.4532 0 +0.00(+0.94%)
May 02, 2019 0.4650 0.4650 0.4488 0.4490 53,900 -0.03(-5.77%)
May 01, 2019 0.4793 0.4793 0.4765 0.4765 10,780 +0.00(+0.72%)
Apr 30, 2019 0.4972 0.4972 0.4731 0.4731 12,000 -0.03(-5.72%)
Apr 29, 2019 0.5018 0.5018 0.5018 0.5018 2,500 -0.00(-0.83%)
Apr 26, 2019 0.4917 0.5083 0.4917 0.5060 15,000 +0.02(+3.43%)
Apr 25, 2019 0.5356 0.5378 0.4847 0.4892 126,150 -0.04(-7.26%)
Apr 24, 2019 0.5301 0.5301 0.5274 0.5275 4,600 +0.01(+1.72%)
Apr 22, 2019 0.5100 0.5186 0.5100 0.5186 1,200 -0.01(-1.22%)
Apr 18, 2019 0.5250 0.5250 0.5250 0.5250 500 -0.00(-0.30%)
Apr 17, 2019 0.5299 0.5299 0.5263 0.5266 100,500 +0.04(+7.47%)
Apr 16, 2019 0.5050 0.5050 0.4900 0.4900 35,000 -0.02(-4.60%)
Apr 15, 2019 0.5085 0.5192 0.5081 0.5136 16,900 +0.00(+0.29%)
Apr 12, 2019 0.5139 0.5139 0.5121 0.5121 500 +0.01(+2.65%)
Apr 11, 2019 0.5000 0.5000 0.4989 0.4989 9,500 -0.02(-3.05%)
Apr 10, 2019 0.5146 0.5146 0.5146 0.5146 8,000 +0.01(+1.92%)
Apr 09, 2019 0.5049 0.5049 0.5049 0.5049 1,500 -0.02(-2.96%)
Apr 08, 2019 0.5050 0.5203 0.5050 0.5203 4,900 +0.03(+5.24%)
Apr 05, 2019 0.4944 0.4944 0.4944 0.4944 4,200 +0.02(+3.87%)
Apr 04, 2019 0.4848 0.4963 0.4760 0.4760 41,346 -0.03(-5.74%)
Apr 03, 2019 0.4799 0.5050 0.4799 0.5050 21,040 +0.02(+4.27%)
Apr 02, 2019 0.4849 0.4849 0.4843 0.4843 2,000 -0.02(-3.14%)
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.