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 (%)
Aug 30, 2019 0.3930 0.3930 0.3930 0.3930 100 +0.02(+5.02%)
Aug 29, 2019 0.3625 0.3742 0.3625 0.3742 13,350 +0.00(+0.70%)
Aug 27, 2019 0.3716 0.3716 0.3716 0 +0.01(+1.81%)
Aug 26, 2019 0.3650 0.3650 0.3650 0.3650 225 +0.01(+1.39%)
Aug 23, 2019 0.3800 0.3800 0.3510 0.3600 24,500 -0.03(-6.98%)
Aug 21, 2019 0.3870 0.3870 0.3870 0 +0.00(+1.07%)
Aug 20, 2019 0.4030 0.4030 0.3829 0.3829 2,173 -0.01(-1.31%)
Aug 19, 2019 0.3850 0.4096 0.3850 0.3880 22,200 +0.04(+12.76%)
Aug 15, 2019 0.3441 0.3441 0.3441 0 +0.00(+0.03%)
Aug 14, 2019 0.3353 0.3440 0.3173 0.3440 17,299 -0.00(-0.75%)
Aug 13, 2019 0.3617 0.3650 0.3466 0.3466 51,300 -0.03(-9.17%)
Aug 12, 2019 0.3830 0.3830 0.3755 0.3816 13,500 +0.00(+0.29%)
Aug 09, 2019 0.3894 0.3894 0.3758 0.3805 55,000 -0.01(-2.44%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 6,700 +0.00(+0.59%)
Aug 07, 2019 0.3877 0.3877 0.3877 0.3877 1,000 +0.00(+0.00%)
Aug 06, 2019 0.3877 0.3877 0.3877 0.3877 1,000 -0.01(-1.85%)
Aug 02, 2019 0.3950 0.3950 0.3950 0.3950 10,000 -0.01(-2.01%)
Aug 01, 2019 0.4103 0.4103 0.4031 0.4031 11,500 -0.01(-1.68%)
Jul 31, 2019 0.4316 0.4316 0.4100 0.4100 82,950 +0.01(+1.99%)
Jul 30, 2019 0.4005 0.4055 0.4005 0.4020 9,853 -0.00(-0.50%)
Jul 29, 2019 0.4150 0.4150 0.4000 0.4040 49,500 +0.00(+0.25%)
Jul 26, 2019 0.4030 0.4030 0.4030 0.4030 2,000 -0.02(-4.93%)
Jul 25, 2019 0.4239 0.4239 0.4239 0.4239 2,182 +0.00(+0.93%)
Jul 24, 2019 0.4152 0.4200 0.4152 0.4200 15,000 -0.00(-0.85%)
Jul 23, 2019 0.4236 0.4236 0.4236 0.4236 1,500 +0.00(+0.00%)
Jul 22, 2019 0.4316 0.4316 0.4236 0.4236 1,000 -0.02(-3.73%)
Jul 19, 2019 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+3.75%)
Jul 18, 2019 0.4141 0.4241 0.4100 0.4241 16,500 +0.01(+2.17%)
Jul 17, 2019 0.4151 0.4151 0.4151 0.4151 1,000 +0.00(+0.51%)
Jul 16, 2019 0.4047 0.4150 0.4047 0.4130 23,900 -0.01(-1.50%)
Jul 15, 2019 0.4100 0.4193 0.4100 0.4193 2,824 +0.00(+0.79%)
Jul 12, 2019 0.4160 0.4160 0.4160 0.4160 2,000 +0.01(+3.30%)
Jul 11, 2019 0.4198 0.4198 0.4027 0.4027 12,299 -0.02(-4.80%)
Jul 10, 2019 0.4019 0.4230 0.3943 0.4230 3,400 +0.01(+1.63%)
Jul 08, 2019 0.4162 0.4162 0.4162 0 -0.03(-6.47%)
Jul 05, 2019 0.4376 0.4460 0.4376 0.4450 63,800 -0.01(-2.41%)
Jul 02, 2019 0.4560 0.4560 0.4560 0 +0.01(+1.33%)
Jul 01, 2019 0.4500 0.4500 0.4500 0.4500 8,000 -0.00(-0.55%)
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%)
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.