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 (%)
May 31, 2007 2.353 2.353 2.184 2.353 26,300 +0.18(+8.27%)
May 30, 2007 2.174 2.228 2.170 2.174 198,800 -0.02(-1.02%)
May 29, 2007 2.196 2.200 2.104 2.196 31,200 +0.09(+4.13%)
May 25, 2007 2.109 2.128 2.060 2.109 13,500 +0.09(+4.23%)
May 24, 2007 2.140 2.187 2.023 2.023 25,300 -0.12(-5.45%)
May 23, 2007 2.140 2.147 2.128 2.140 7,800 +0.02(+0.94%)
May 22, 2007 2.138 2.180 2.102 2.120 20,600 -0.02(-0.86%)
May 21, 2007 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
May 18, 2007 2.138 2.199 2.114 2.138 29,700 +0.05(+2.51%)
May 17, 2007 2.086 2.124 2.086 2.086 2,200 -0.04(-1.70%)
May 16, 2007 2.122 2.157 2.122 2.122 7,600 -0.02(-0.91%)
May 15, 2007 2.142 2.200 2.142 2.142 55,400 -0.03(-1.54%)
May 14, 2007 2.175 2.206 2.159 2.175 27,800 -0.01(-0.23%)
May 11, 2007 2.180 2.226 2.180 2.180 6,600 -0.04(-2.02%)
May 10, 2007 2.225 2.240 2.144 2.225 24,100 +0.03(+1.32%)
May 09, 2007 2.196 2.249 2.185 2.196 16,600 -0.04(-1.83%)
May 08, 2007 2.237 2.255 2.237 2.237 16,800 -0.01(-0.31%)
May 07, 2007 2.244 2.303 2.244 2.244 1,252,700 -0.10(-4.23%)
May 04, 2007 2.343 2.385 2.293 2.343 35,100 +0.02(+1.05%)
May 03, 2007 2.319 2.351 2.285 2.319 37,000 +0.01(+0.49%)
May 02, 2007 2.307 2.307 2.112 2.307 65,400 +0.20(+9.72%)
May 01, 2007 2.103 2.217 2.103 2.103 22,500 -0.08(-3.58%)
Apr 30, 2007 2.181 2.231 2.178 2.181 5,425 -0.04(-1.78%)
Apr 27, 2007 2.195 2.228 2.172 2.220 79,900 +0.03(+1.18%)
Apr 26, 2007 2.195 2.204 2.175 2.195 39,250 -0.02(-0.89%)
Apr 25, 2007 2.189 2.245 2.144 2.214 57,000 +0.03(+1.16%)
Apr 24, 2007 2.189 2.236 2.176 2.189 82,600 -0.05(-2.40%)
Apr 23, 2007 2.243 2.309 2.183 2.243 84,935 +0.01(+0.30%)
Apr 20, 2007 2.236 2.316 2.118 2.236 107,200 +0.16(+7.50%)
Apr 19, 2007 2.168 2.191 2.080 2.080 74,767 -0.09(-4.07%)
Apr 18, 2007 2.168 2.220 2.135 2.168 81,020 -0.02(-0.84%)
Apr 17, 2007 2.187 2.190 2.056 2.187 112,275 -0.06(-2.77%)
Apr 16, 2007 2.249 2.317 2.223 2.249 91,400 -0.01(-0.23%)
Apr 13, 2007 2.254 2.279 2.192 2.254 97,900 +0.05(+2.18%)
Apr 12, 2007 2.206 2.222 2.097 2.206 125,450 +0.00(+0.18%)
Apr 11, 2007 2.202 2.235 2.173 2.202 36,550 +0.03(+1.42%)
Apr 10, 2007 2.171 2.264 2.151 2.171 136,500 -0.04(-1.62%)
Apr 09, 2007 2.207 2.272 2.120 2.207 175,800 +0.18(+9.10%)
Apr 05, 2007 2.023 2.120 2.023 2.023 38,400 +0.06(+3.12%)
Apr 04, 2007 1.962 1.996 1.926 1.962 18,700 +0.04(+1.84%)
Apr 03, 2007 1.926 2.070 1.817 1.926 55,400 +0.10(+5.45%)
Apr 02, 2007 1.827 1.827 1.780 1.827 21,900 +0.02(+1.32%)
Mar 30, 2007 1.803 1.827 1.796 1.803 2,800 +0.00(+0.27%)
Mar 29, 2007 1.798 1.825 1.798 1.798 200 +0.02(+1.03%)
Mar 28, 2007 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 27, 2007 1.780 1.783 1.760 1.780 9,700 +0.04(+2.29%)
Mar 26, 2007 1.740 1.758 1.727 1.740 12,500 +0.03(+1.55%)
Mar 23, 2007 1.714 1.755 1.696 1.714 10,000 -0.02(-1.23%)
Mar 22, 2007 1.735 1.781 1.728 1.735 11,800 +0.00(+0.25%)
Mar 21, 2007 1.730 1.779 1.725 1.730 12,600 -0.02(-1.11%)
Mar 20, 2007 1.750 1.784 1.740 1.750 32,400 +0.01(+0.45%)
Mar 19, 2007 1.742 1.780 1.700 1.742 69,250 -0.00(-0.23%)
Mar 16, 2007 1.746 1.765 1.705 1.746 124,170 +0.01(+0.34%)
Mar 15, 2007 1.740 1.740 1.623 1.740 77,100 +0.14(+8.75%)
Mar 14, 2007 1.600 1.649 1.580 1.600 20,900 -0.06(-3.61%)
Mar 13, 2007 1.718 1.755 1.660 1.660 8,000 -0.06(-3.37%)
Mar 12, 2007 1.718 1.755 1.718 1.718 10,500 -0.04(-2.40%)
Mar 09, 2007 1.760 1.774 1.745 1.760 8,300 +0.01(+0.32%)
Mar 08, 2007 1.754 1.754 1.700 1.754 34,000 +0.10(+6.31%)
Mar 07, 2007 1.650 1.704 1.610 1.650 39,650 +0.06(+3.92%)
Mar 06, 2007 1.588 1.631 1.588 1.588 13,400 +0.03(+2.00%)
Mar 05, 2007 1.557 1.625 1.556 1.557 19,100 -0.06(-3.82%)
Mar 02, 2007 1.637 1.704 1.619 1.619 27,400 -0.02(-1.09%)
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.