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 (%)
Oct 29, 2010 3.580 3.597 3.580 3.597 1,100 -0.00(-0.01%)
Oct 28, 2010 3.510 3.597 3.510 3.597 2,500 +0.14(+4.02%)
Oct 27, 2010 3.400 3.510 3.400 3.458 7,600 -0.12(-3.40%)
Oct 25, 2010 3.758 3.758 3.560 3.580 8,400 -0.05(-1.38%)
Oct 22, 2010 3.630 3.630 3.630 3.630 1,700 -0.01(-0.15%)
Oct 21, 2010 3.739 3.739 3.591 3.636 11,300 -0.16(-4.32%)
Oct 20, 2010 3.390 3.860 3.382 3.800 32,950 +0.59(+18.38%)
Oct 19, 2010 3.170 3.250 3.094 3.210 5,605 -0.14(-4.31%)
Oct 18, 2010 3.310 3.360 3.310 3.354 20,300 -0.02(-0.62%)
Oct 15, 2010 3.320 3.380 3.320 3.375 22,140 -0.05(-1.59%)
Oct 14, 2010 3.500 3.510 3.410 3.430 15,500 -0.03(-0.87%)
Oct 13, 2010 3.368 3.503 3.360 3.460 72,075 +0.10(+2.98%)
Oct 12, 2010 3.360 3.360 3.300 3.360 6,501 +0.01(+0.30%)
Oct 11, 2010 3.360 3.360 3.350 3.350 5,200 -0.02(-0.60%)
Oct 08, 2010 3.320 3.370 3.320 3.370 15,500 +0.19(+6.02%)
Oct 07, 2010 3.239 3.239 3.150 3.179 4,227 -0.03(-0.84%)
Oct 06, 2010 3.250 3.250 3.188 3.206 9,267 +0.01(+0.18%)
Oct 05, 2010 3.220 3.230 3.180 3.200 12,800 +0.03(+1.01%)
Oct 04, 2010 3.370 3.370 3.150 3.168 37,798 -0.20(-5.80%)
Oct 01, 2010 3.319 3.400 3.319 3.363 9,500 +0.11(+3.29%)
Sep 30, 2010 3.301 3.440 3.192 3.256 23,300 -0.02(-0.73%)
Sep 29, 2010 3.222 3.310 3.190 3.280 28,800 +0.09(+2.82%)
Sep 28, 2010 3.050 3.190 2.980 3.190 7,152 +0.13(+4.25%)
Sep 27, 2010 3.004 3.080 3.004 3.060 19,100 +0.12(+3.90%)
Sep 24, 2010 2.900 3.000 2.900 2.945 6,750 +0.06(+2.07%)
Sep 23, 2010 2.840 2.909 2.840 2.885 3,194 +0.00(+0.08%)
Sep 22, 2010 2.910 2.910 2.883 2.883 3,833 -0.03(-1.09%)
Sep 21, 2010 3.019 3.019 2.871 2.915 16,200 -0.06(-1.94%)
Sep 20, 2010 2.893 3.030 2.893 2.973 22,550 +0.16(+5.79%)
Sep 17, 2010 2.820 2.845 2.808 2.810 22,350 +0.05(+1.81%)
Sep 15, 2010 2.767 2.802 2.760 2.760 11,800 +0.01(+0.30%)
Sep 14, 2010 2.750 2.791 2.716 2.752 9,000 -0.02(-0.84%)
Sep 13, 2010 2.719 2.775 2.719 2.775 53,960 +0.11(+4.15%)
Sep 10, 2010 2.710 2.710 2.640 2.664 11,863 -0.02(-0.58%)
Sep 09, 2010 2.679 2.685 2.651 2.680 18,600 +0.02(+0.75%)
Sep 08, 2010 2.650 2.660 2.630 2.660 10,000 +0.00(+0.18%)
Sep 07, 2010 2.600 2.655 2.590 2.655 7,400 -0.00(-0.13%)
Sep 03, 2010 2.658 2.700 2.590 2.659 33,700 +0.07(+2.89%)
Sep 02, 2010 2.573 2.600 2.573 2.584 9,300 -0.02(-0.62%)
Sep 01, 2010 2.450 2.602 2.450 2.600 90,832 +0.20(+8.33%)
Aug 31, 2010 2.440 2.440 2.400 2.400 10,311 -0.01(-0.41%)
Aug 30, 2010 2.330 2.410 2.330 2.410 700 +0.08(+3.64%)
Aug 27, 2010 2.332 2.332 2.325 2.325 4,650 +0.01(+0.23%)
Aug 26, 2010 2.320 2.320 2.320 2.320 1,000 +0.00(+0.00%)
Aug 24, 2010 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 23, 2010 2.360 2.360 2.320 2.320 700 -0.01(-0.64%)
Aug 20, 2010 2.355 2.355 2.335 2.335 4,000 -0.02(-0.95%)
Aug 19, 2010 2.363 2.363 2.357 2.357 2,000 -0.03(-1.05%)
Aug 18, 2010 2.325 2.390 2.325 2.382 8,900 +0.11(+4.66%)
Aug 17, 2010 2.288 2.288 2.276 2.276 4,000 +0.09(+4.23%)
Aug 13, 2010 2.184 2.184 2.184 0 -0.07(-3.08%)
Aug 11, 2010 2.253 2.253 2.253 0 -0.10(-4.11%)
Aug 10, 2010 2.358 2.358 2.350 2.350 11,000 -0.06(-2.49%)
Aug 09, 2010 2.367 2.410 2.366 2.410 4,100 +0.07(+2.81%)
Aug 06, 2010 2.510 2.510 2.344 2.344 12,700 -0.16(-6.24%)
Aug 04, 2010 2.500 2.500 2.500 0 +0.10(+4.04%)
Aug 03, 2010 2.403 2.403 2.403 2.403 500 -0.05(-1.92%)
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.