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 29, 2016 0.2454 0.2539 0.2436 0.2539 23,800 +0.01(+6.23%)
Jan 28, 2016 0.2451 0.2451 0.2390 0.2390 3,000 -0.02(-7.15%)
Jan 27, 2016 0.2652 0.2652 0.2573 0.2574 4,500 -0.00(-0.19%)
Jan 26, 2016 0.2527 0.2579 0.2527 0.2579 3,100 +0.03(+15.39%)
Jan 25, 2016 0.2340 0.2379 0.2233 0.2235 19,750 -0.01(-3.91%)
Jan 22, 2016 0.2238 0.2326 0.2237 0.2326 9,530 +0.04(+22.10%)
Jan 20, 2016 0.1905 0.1905 0.1905 0 -0.02(-10.56%)
Jan 19, 2016 0.2030 0.2130 0.2030 0.2130 57,750 +0.01(+7.47%)
Jan 15, 2016 0.1982 0.1982 0.1982 0 +0.00(+2.59%)
Jan 13, 2016 0.1932 0.1932 0.1932 0 -0.01(-6.85%)
Jan 12, 2016 0.2410 0.2410 0.2074 0.2074 46,075 -0.04(-15.35%)
Jan 11, 2016 0.2420 0.2450 0.2420 0.2450 48,000 -0.01(-3.58%)
Jan 08, 2016 0.2570 0.2570 0.2541 0.2541 9,679 -0.00(-0.82%)
Jan 07, 2016 0.2772 0.2772 0.2562 0.2562 1,350 -0.02(-8.14%)
Jan 06, 2016 0.2908 0.2908 0.2789 0.2789 8,000 -0.01(-4.49%)
Jan 05, 2016 0.2920 0.2920 0.2920 0.2920 2,000 -0.01(-2.70%)
Jan 04, 2016 0.3036 0.3036 0.3001 0.3001 7,000 -0.01(-4.67%)
Dec 31, 2015 0.3148 0.3148 0.3148 0 +0.01(+2.08%)
Dec 30, 2015 0.3139 0.3195 0.3084 0.3084 93,662 -0.02(-4.84%)
Dec 29, 2015 0.3243 0.3249 0.3179 0.3241 172,670 +0.01(+2.56%)
Dec 28, 2015 0.3160 0.3160 0.3160 0.3160 15,230 -0.02(-6.59%)
Dec 24, 2015 0.3383 0.3383 0.3383 0 +0.04(+14.29%)
Dec 21, 2015 0.2960 0.2960 0.2960 0 +0.05(+20.82%)
Dec 17, 2015 0.2450 0.2450 0.2450 0 -0.02(-6.02%)
Dec 16, 2015 0.2400 0.2607 0.2400 0.2607 17,500 +0.03(+13.35%)
Dec 15, 2015 0.2450 0.2450 0.2300 0.2300 43,550 -0.02(-8.37%)
Dec 11, 2015 0.2510 0.2510 0.2510 0 +0.01(+4.63%)
Dec 10, 2015 0.2345 0.2399 0.2326 0.2399 35,500 +0.00(+0.17%)
Dec 09, 2015 0.2351 0.2395 0.2351 0.2395 664,289 +0.01(+3.06%)
Dec 08, 2015 0.2326 0.2326 0.2324 0.2324 210,370 -0.01(-4.68%)
Dec 07, 2015 0.2599 0.2599 0.2438 0.2438 105,200 -0.01(-4.35%)
Dec 04, 2015 0.2640 0.2650 0.2549 0.2549 31,000 -0.02(-5.59%)
Dec 03, 2015 0.2900 0.2900 0.2650 0.2700 148,472 -0.02(-5.43%)
Dec 02, 2015 0.3029 0.3029 0.2855 0.2855 76,395 -0.02(-7.64%)
Dec 01, 2015 0.2895 0.3091 0.2895 0.3091 84,358 +0.02(+8.08%)
Nov 30, 2015 0.2956 0.2979 0.2860 0.2860 36,500 -0.02(-7.14%)
Nov 27, 2015 0.3119 0.3119 0.3080 0.3080 1,800 +0.00(+1.42%)
Nov 25, 2015 0.3037 0.3037 0.3037 0 +0.00(+0.66%)
Nov 24, 2015 0.2957 0.3017 0.2957 0.3017 16,586 +0.00(+0.53%)
Nov 23, 2015 0.2900 0.3001 30,721 -0.02(-6.22%)
Nov 20, 2015 0.3320 0.3320 0.3040 0.3200 56,923 +0.00(+0.31%)
Nov 19, 2015 0.3171 0.3190 0.3171 0.3190 17,984 -0.01(-2.98%)
Nov 18, 2015 0.3220 0.3288 0.3180 0.3288 20,500 +0.01(+2.11%)
Nov 17, 2015 0.3400 0.3400 0.3220 0.3220 14,900 -0.02(-5.52%)
Nov 16, 2015 0.3600 0.3600 0.3360 0.3408 33,700 -0.02(-5.18%)
Nov 13, 2015 0.3440 0.3594 0.3360 0.3594 1,100 -0.01(-2.86%)
Nov 12, 2015 0.3700 0.3700 0.3700 0.3700 5,400 -0.02(-5.01%)
Nov 10, 2015 0.3895 0.3895 0.3895 0 -0.02(-5.35%)
Nov 09, 2015 0.4330 0.4330 0.4115 0.4115 2,011 -0.03(-6.07%)
Nov 05, 2015 0.4381 0.4381 0.4381 0 -0.02(-4.93%)
Nov 04, 2015 0.4599 0.4608 0.4599 0.4608 1,550 -0.00(-0.90%)
Nov 03, 2015 0.4758 0.4758 0.4650 0.4650 14,600 -0.03(-6.76%)
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.