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 30, 2020 1.246 1.250 1.240 1.246 2,100 +0.03(+2.89%)
Oct 29, 2020 1.150 1.230 1.150 1.211 7,765 +0.03(+2.19%)
Oct 28, 2020 1.274 1.330 1.185 1.185 56,481 -0.12(-9.54%)
Oct 27, 2020 1.300 1.310 1.286 1.310 18,667 +0.02(+1.58%)
Oct 26, 2020 1.325 1.325 1.280 1.290 16,138 -0.03(-1.93%)
Oct 23, 2020 1.260 1.315 1.241 1.315 52,400 +0.06(+4.73%)
Oct 22, 2020 1.255 1.260 1.240 1.256 4,667 +0.00(+0.05%)
Oct 21, 2020 1.280 1.280 1.243 1.255 15,905 +0.03(+2.87%)
Oct 20, 2020 1.160 1.220 1.160 1.220 14,547 +0.05(+4.27%)
Oct 19, 2020 1.180 1.180 1.164 1.170 5,183 +0.00(+0.00%)
Oct 16, 2020 1.200 1.210 1.160 1.170 21,700 -0.03(-2.50%)
Oct 15, 2020 1.190 1.200 1.150 1.200 46,986 +0.03(+2.56%)
Oct 14, 2020 1.160 1.170 1.160 1.170 2,706 +0.02(+1.74%)
Oct 13, 2020 1.145 1.153 1.120 1.150 4,700 +0.00(+0.00%)
Oct 12, 2020 1.180 1.180 1.150 1.150 1,271 +0.01(+0.88%)
Oct 09, 2020 1.145 1.150 1.140 1.140 3,200 +0.05(+5.07%)
Oct 08, 2020 1.080 1.100 1.065 1.085 48,536 -0.01(-0.91%)
Oct 07, 2020 1.110 1.110 1.090 1.095 4,456 +0.02(+2.34%)
Oct 06, 2020 1.095 1.110 1.070 1.070 8,985 +0.00(+0.00%)
Oct 05, 2020 1.051 1.070 1.050 1.070 11,465 +0.02(+1.90%)
Oct 02, 2020 1.060 1.060 1.040 1.050 10,100 -0.01(-0.99%)
Oct 01, 2020 1.074 1.080 1.060 1.060 10,049 -0.02(-2.26%)
Sep 30, 2020 1.080 1.085 1.080 1.085 1,505 +0.03(+2.84%)
Sep 29, 2020 1.076 1.076 1.050 1.055 13,265 -0.04(-3.21%)
Sep 28, 2020 1.128 1.130 1.090 1.090 23,700 -0.02(-1.80%)
Sep 25, 2020 1.110 1.129 1.110 1.110 11,500 -0.01(-0.89%)
Sep 24, 2020 1.049 1.126 1.049 1.120 7,294 +0.00(+0.00%)
Sep 23, 2020 1.140 1.170 1.120 1.120 163,200 -0.04(-3.86%)
Sep 22, 2020 1.140 1.170 1.120 1.165 49,998 +0.07(+6.88%)
Sep 21, 2020 1.062 1.100 1.055 1.090 46,645 -0.06(-5.22%)
Sep 18, 2020 1.100 1.150 1.090 1.150 105,300 +0.05(+4.55%)
Sep 17, 2020 1.096 1.100 1.060 1.100 56,157 -0.01(-0.86%)
Sep 16, 2020 1.072 1.109 1.060 1.109 124,733 +0.05(+4.67%)
Sep 15, 2020 1.060 1.065 1.040 1.060 26,327 +0.01(+0.93%)
Sep 14, 2020 1.100 1.104 1.050 1.050 70,200 -0.03(-2.80%)
Sep 11, 2020 1.000 1.087 1.000 1.081 64,800 +0.03(+2.42%)
Sep 10, 2020 1.040 1.085 1.025 1.055 110,661 +0.01(+1.44%)
Sep 09, 2020 0.9767 1.040 0.9600 1.040 43,830 +0.06(+6.09%)
Sep 08, 2020 0.9980 1.010 0.9803 0.9803 63,952 -0.05(-4.83%)
Sep 04, 2020 0.9816 1.030 0.9816 1.030 24,800 +0.05(+5.12%)
Sep 03, 2020 0.9579 1.000 0.9500 0.9798 82,845 -0.01(-1.28%)
Sep 02, 2020 1.021 1.025 0.9850 0.9925 9,793 -0.03(-2.68%)
Sep 01, 2020 1.010 1.020 1.010 1.020 10,946 +0.02(+1.98%)
Aug 31, 2020 0.9685 1.007 0.9685 1.000 23,107 +0.04(+3.65%)
Aug 28, 2020 0.8810 0.9711 0.8810 0.9648 222,400 +0.04(+3.91%)
Aug 27, 2020 0.9272 0.9570 0.9272 0.9285 3,660 -0.00(-0.16%)
Aug 26, 2020 0.9708 0.9708 0.9152 0.9300 100,164 +0.00(+0.00%)
Aug 25, 2020 0.9437 0.9437 0.9236 0.9300 13,464 -0.04(-4.33%)
Aug 24, 2020 1.030 1.030 0.9627 0.9721 31,406 -0.05(-4.65%)
Aug 21, 2020 0.9986 1.028 0.9799 1.020 54,400 -0.01(-1.02%)
Aug 20, 2020 0.9446 1.030 0.9446 1.030 110,023 +0.05(+4.96%)
Aug 19, 2020 0.9850 0.9971 0.9593 0.9813 14,445 +0.04(+4.75%)
Aug 18, 2020 0.9819 1.000 0.9368 0.9368 32,055 -0.04(-3.67%)
Aug 17, 2020 0.8978 0.9800 0.8978 0.9725 63,366 +0.07(+8.06%)
Aug 14, 2020 0.8630 0.9092 0.8630 0.9000 32,700 +0.03(+3.87%)
Aug 13, 2020 0.8576 0.8827 0.8576 0.8665 74,390 +0.01(+0.72%)
Aug 12, 2020 0.8600 0.8603 0.8600 0.8603 47,165 +0.01(+0.97%)
Aug 11, 2020 0.8689 0.8689 0.8443 0.8520 86,478 -0.01(-0.58%)
Aug 10, 2020 0.8740 0.8804 0.8570 0.8570 69,400 +0.02(+2.11%)
Aug 07, 2020 0.8327 0.8441 0.8327 0.8393 31,000 -0.02(-2.44%)
Aug 06, 2020 0.8770 0.8800 0.8472 0.8603 71,230 -0.02(-2.64%)
Aug 05, 2020 0.8541 0.8937 0.8541 0.8836 142,796 +0.08(+10.45%)
Aug 04, 2020 0.8015 0.8289 0.7933 0.8000 37,299 +0.06(+7.38%)
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.