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 31, 2017 1.130 1.130 1.130 1.130 12,300 -0.00(-0.03%)
Oct 30, 2017 1.132 1.132 1.130 1.130 5,000 +0.01(+0.53%)
Oct 27, 2017 1.120 1.130 1.070 1.124 5,896 -0.04(-3.10%)
Oct 26, 2017 1.170 1.170 1.132 1.160 10,052 -0.02(-1.77%)
Oct 25, 2017 1.181 1.181 1.181 1.181 2,000 -0.07(-5.53%)
Oct 24, 2017 1.250 1.250 1.231 1.250 16,300 +0.02(+1.63%)
Oct 23, 2017 1.221 1.230 1.220 1.230 10,045 +0.02(+1.65%)
Oct 20, 2017 1.258 1.258 1.210 1.210 14,669 -0.01(-0.89%)
Oct 19, 2017 1.210 1.221 1.210 1.221 600 +0.00(+0.00%)
Oct 18, 2017 1.209 1.221 1.209 1.221 8,700 +0.01(+0.90%)
Oct 17, 2017 1.210 1.210 1.210 1.210 6,052 -0.02(-1.93%)
Oct 16, 2017 1.239 1.250 1.200 1.234 35,171 +0.09(+8.23%)
Oct 13, 2017 1.140 1.140 1.140 1.140 250 +0.03(+2.89%)
Oct 11, 2017 1.108 1.108 1.108 0 -0.07(-6.10%)
Oct 06, 2017 1.180 1.180 1.180 2,944 -0.03(-2.55%)
Oct 05, 2017 1.197 1.211 1.197 1.211 174,400 +0.05(+4.09%)
Oct 04, 2017 1.160 1.170 1.160 1.163 31,717 -0.02(-1.42%)
Oct 03, 2017 1.130 1.220 1.130 1.180 30,765 +0.07(+6.31%)
Oct 02, 2017 1.104 1.110 1.104 1.110 200 +0.02(+1.83%)
Sep 29, 2017 1.080 1.102 1.080 1.090 4,650 +0.01(+1.11%)
Sep 28, 2017 1.063 1.080 1.063 1.078 7,478 +0.04(+3.65%)
Sep 27, 2017 1.040 1.040 1.040 1.040 8,000 +0.02(+1.96%)
Sep 26, 2017 1.020 1.020 1.009 1.020 206,733 -0.06(-5.56%)
Sep 22, 2017 1.080 1.080 1.080 26 -0.01(-1.01%)
Sep 21, 2017 1.091 1.091 1.091 1.091 11,000 -0.02(-1.71%)
Sep 20, 2017 1.100 1.110 1.100 1.110 36,548 +0.05(+4.79%)
Sep 19, 2017 1.094 1.094 1.040 1.059 6,341 -0.05(-4.57%)
Sep 18, 2017 1.110 1.110 1.110 1.110 818 +0.01(+0.91%)
Sep 15, 2017 1.100 1.100 1.090 1.100 8,300 +0.02(+1.85%)
Sep 14, 2017 1.050 1.080 1.042 1.080 613 -0.01(-0.92%)
Sep 13, 2017 1.061 1.090 1.060 1.090 6,900 -0.07(-5.71%)
Sep 12, 2017 1.132 1.160 1.121 1.156 23,450 -0.02(-1.95%)
Sep 11, 2017 1.140 1.179 1.140 1.179 15,750 +0.06(+5.17%)
Sep 08, 2017 1.159 1.159 1.111 1.121 17,829 -0.11(-8.85%)
Sep 07, 2017 1.203 1.230 1.203 1.230 60,200 +0.01(+0.81%)
Sep 06, 2017 1.210 1.230 1.200 1.220 43,231 -0.01(-0.73%)
Sep 05, 2017 1.195 1.250 1.195 1.229 21,775 +0.02(+1.33%)
Sep 01, 2017 1.180 1.213 1.178 1.213 16,100 +0.03(+2.79%)
Aug 31, 2017 1.161 1.190 1.160 1.180 19,254 +0.03(+2.61%)
Aug 30, 2017 1.139 1.150 1.120 1.150 21,205 -0.02(-1.71%)
Aug 29, 2017 1.090 1.170 1.090 1.170 20,650 +0.09(+8.13%)
Aug 28, 2017 1.090 1.090 1.080 1.082 3,050 -0.00(-0.36%)
Aug 25, 2017 1.040 1.099 1.040 1.086 23,725 +0.05(+4.41%)
Aug 24, 2017 1.000 1.050 1.000 1.040 21,217 +0.07(+6.87%)
Aug 23, 2017 0.9481 0.9750 0.9481 0.9731 2,147 +0.00(+0.12%)
Aug 22, 2017 0.9725 0.9815 0.9719 0.9719 4,620 +0.03(+3.04%)
Aug 21, 2017 0.9393 0.9458 0.9384 0.9432 8,606 +0.04(+4.57%)
Aug 18, 2017 0.9121 0.9121 0.8969 0.9020 8,998 -0.01(-0.69%)
Aug 17, 2017 0.9380 0.9380 0.9083 0.9083 15,938 -0.04(-4.39%)
Aug 16, 2017 0.8960 0.9500 0.8960 0.9500 11,531 +0.08(+8.99%)
Aug 14, 2017 0.8716 0.8716 0.8716 0 +0.00(+0.17%)
Aug 11, 2017 0.8630 0.8701 0.8461 0.8701 166,120 -0.01(-1.56%)
Aug 10, 2017 0.8880 0.8919 0.8839 0.8839 5,300 -0.01(-1.62%)
Aug 09, 2017 0.9041 0.9041 0.8985 0.8985 566 -0.01(-0.56%)
Aug 08, 2017 0.8620 0.9036 0.8530 0.9036 16,373 +0.05(+6.31%)
Aug 07, 2017 0.8500 0.8500 0.8500 0.8500 26,170 -0.06(-6.12%)
Aug 04, 2017 0.9050 0.9054 0.9044 0.9054 3,580 -0.00(-0.51%)
Aug 03, 2017 0.9300 0.9300 0.9100 0.9100 103,900 -0.03(-3.49%)
Aug 02, 2017 0.9442 0.9442 0.9288 0.9429 48,050 -0.01(-0.84%)
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.