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 (%)
Feb 28, 2018 1.080 1.081 1.080 1.081 5,078 -0.00(-0.05%)
Feb 27, 2018 1.103 1.103 1.081 1.081 1,846 -0.05(-4.76%)
Feb 26, 2018 1.100 1.136 1.100 1.136 22,080 +0.05(+5.05%)
Feb 23, 2018 1.090 1.090 1.081 1.081 3,200 -0.04(-3.34%)
Feb 22, 2018 1.110 1.129 1.110 1.118 12,000 -0.01(-0.88%)
Feb 21, 2018 1.131 1.159 1.110 1.128 56,500 -0.03(-2.69%)
Feb 20, 2018 1.159 1.159 1.159 1.159 536 -0.02(-1.66%)
Feb 16, 2018 1.179 1.179 1.179 0 +0.01(+0.69%)
Feb 15, 2018 1.122 1.171 1.122 1.171 34,218 +0.01(+0.94%)
Feb 14, 2018 1.080 1.167 1.080 1.160 9,002 +0.02(+2.04%)
Feb 13, 2018 1.134 1.137 1.110 1.137 25,387 +0.01(+0.69%)
Feb 12, 2018 1.111 1.130 1.097 1.129 30,379 +0.04(+3.48%)
Feb 09, 2018 1.099 1.119 1.080 1.091 57,100 -0.03(-2.59%)
Feb 08, 2018 1.100 1.120 1.100 1.120 1,942 +0.02(+1.82%)
Feb 07, 2018 1.110 1.120 1.100 1.100 36,949 +0.03(+2.79%)
Feb 06, 2018 1.060 1.097 1.060 1.070 8,132 +0.02(+1.57%)
Feb 05, 2018 1.080 1.054 1.054 10,200 +0.01(+0.95%)
Feb 02, 2018 1.089 1.089 1.030 1.044 13,050 -0.08(-6.80%)
Feb 01, 2018 1.120 1.120 1.120 1.120 655 +0.02(+1.50%)
Jan 31, 2018 1.086 1.103 1.086 1.103 12,000 +0.02(+2.17%)
Jan 30, 2018 1.100 1.120 1.071 1.080 48,731 -0.03(-2.61%)
Jan 29, 2018 1.140 1.140 1.109 1.109 15,500 -0.05(-4.23%)
Jan 26, 2018 1.160 1.165 1.150 1.158 51,600 +0.01(+1.18%)
Jan 25, 2018 1.180 1.180 1.145 1.145 3,700 -0.01(-0.56%)
Jan 24, 2018 1.170 1.170 1.151 1.151 12,912 +0.02(+2.01%)
Jan 23, 2018 1.155 1.155 1.110 1.128 5,529 -0.02(-1.61%)
Jan 22, 2018 1.147 1.147 1.147 1.147 20,000 -0.01(-1.24%)
Jan 19, 2018 1.180 1.180 1.161 1.161 6,200 -0.05(-3.96%)
Jan 18, 2018 1.210 1.210 1.209 1.209 7,900 -0.00(-0.08%)
Jan 17, 2018 1.210 1.210 1.210 1.210 3,000 -0.03(-2.65%)
Jan 16, 2018 1.242 1.252 1.220 1.243 63,332 +0.02(+1.88%)
Jan 12, 2018 1.220 1.220 1.220 0 -0.01(-0.94%)
Jan 11, 2018 1.232 1.232 1.232 1.232 5,000 -0.01(-0.68%)
Jan 10, 2018 1.230 1.240 1.230 1.240 830 +0.02(+1.26%)
Jan 09, 2018 1.210 1.230 1.201 1.225 13,800 -0.01(-0.76%)
Jan 08, 2018 1.234 1.234 1.230 1.234 3,900 +0.00(+0.06%)
Jan 05, 2018 1.260 1.260 1.230 1.233 24,630 -0.03(-2.12%)
Jan 04, 2018 1.270 1.280 1.235 1.260 47,952 +0.09(+7.68%)
Jan 03, 2018 1.189 1.189 1.170 1.170 1,400 -0.02(-1.60%)
Jan 02, 2018 1.080 1.190 1.080 1.189 39,094 +0.04(+3.49%)
Dec 29, 2017 1.149 1.149 1.149 0 -0.00(-0.10%)
Dec 28, 2017 1.085 1.150 1.085 1.150 39,025 +0.05(+4.55%)
Dec 27, 2017 1.105 1.127 1.090 1.100 118,332 -0.05(-4.35%)
Dec 26, 2017 1.050 1.150 1.010 1.150 19,315 +0.02(+1.97%)
Dec 22, 2017 1.128 1.128 1.128 1.128 290 -0.00(-0.11%)
Dec 21, 2017 1.129 1.129 1.129 1.129 550 +0.02(+1.71%)
Dec 20, 2017 1.092 1.110 1.092 1.110 2,650 +0.03(+3.06%)
Dec 19, 2017 1.087 1.087 1.077 1.077 18,826 -0.02(-2.09%)
Dec 18, 2017 1.100 1.100 1.100 1.100 11,000 +0.00(+0.35%)
Dec 15, 2017 1.080 1.099 1.080 1.096 29,656 +0.01(+0.57%)
Dec 14, 2017 1.088 1.090 1.088 1.090 1,400 +0.01(+0.93%)
Dec 13, 2017 1.080 1.080 1.080 1.080 2,900 +0.03(+2.86%)
Dec 12, 2017 1.080 1.080 1.050 1.050 15,984 -0.01(-1.03%)
Dec 11, 2017 1.060 1.062 1.060 1.061 7,188 +0.02(+2.01%)
Dec 08, 2017 1.050 1.050 1.040 1.040 1,816 -0.00(-0.17%)
Dec 07, 2017 1.067 1.067 1.024 1.042 7,152 -0.01(-0.78%)
Dec 06, 2017 1.107 1.108 1.050 1.050 1,390 -0.06(-5.11%)
Dec 05, 2017 1.107 1.107 1.107 1.107 141 -0.00(-0.40%)
Dec 04, 2017 1.120 1.100 1.111 13,530 +0.02(+1.88%)
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.