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 (%)
Apr 30, 2019 0.4972 0.4972 0.4731 0.4731 12,000 -0.03(-5.72%)
Apr 29, 2019 0.5018 0.5018 0.5018 0.5018 2,500 -0.00(-0.83%)
Apr 26, 2019 0.4917 0.5083 0.4917 0.5060 15,000 +0.02(+3.43%)
Apr 25, 2019 0.5356 0.5378 0.4847 0.4892 126,150 -0.04(-7.26%)
Apr 24, 2019 0.5301 0.5301 0.5274 0.5275 4,600 +0.01(+1.72%)
Apr 22, 2019 0.5100 0.5186 0.5100 0.5186 1,200 -0.01(-1.22%)
Apr 18, 2019 0.5250 0.5250 0.5250 0.5250 500 -0.00(-0.30%)
Apr 17, 2019 0.5299 0.5299 0.5263 0.5266 100,500 +0.04(+7.47%)
Apr 16, 2019 0.5050 0.5050 0.4900 0.4900 35,000 -0.02(-4.60%)
Apr 15, 2019 0.5085 0.5192 0.5081 0.5136 16,900 +0.00(+0.29%)
Apr 12, 2019 0.5139 0.5139 0.5121 0.5121 500 +0.01(+2.65%)
Apr 11, 2019 0.5000 0.5000 0.4989 0.4989 9,500 -0.02(-3.05%)
Apr 10, 2019 0.5146 0.5146 0.5146 0.5146 8,000 +0.01(+1.92%)
Apr 09, 2019 0.5049 0.5049 0.5049 0.5049 1,500 -0.02(-2.96%)
Apr 08, 2019 0.5050 0.5203 0.5050 0.5203 4,900 +0.03(+5.24%)
Apr 05, 2019 0.4944 0.4944 0.4944 0.4944 4,200 +0.02(+3.87%)
Apr 04, 2019 0.4848 0.4963 0.4760 0.4760 41,346 -0.03(-5.74%)
Apr 03, 2019 0.4799 0.5050 0.4799 0.5050 21,040 +0.02(+4.27%)
Apr 02, 2019 0.4849 0.4849 0.4843 0.4843 2,000 -0.02(-3.14%)
Apr 01, 2019 0.4841 0.5000 0.4841 0.5000 21,800 +0.02(+4.62%)
Mar 29, 2019 0.4780 0.4811 0.4779 0.4779 12,800 +0.02(+4.16%)
Mar 28, 2019 0.4466 0.4643 0.4218 0.4588 310,000 +0.01(+1.98%)
Mar 27, 2019 0.4499 0.4499 0.4499 0.4499 225 -0.00(-0.02%)
Mar 26, 2019 0.4500 0.4500 0.4500 25 +0.00(+0.00%)
Mar 25, 2019 0.4735 0.4735 0.4500 0.4500 22,777 -0.04(-7.54%)
Mar 22, 2019 0.4925 0.4925 0.4867 0.4867 8,400 -0.02(-3.26%)
Mar 21, 2019 0.5031 0.5031 0.5031 0.5031 2,000 -0.00(-0.65%)
Mar 20, 2019 0.5086 0.5086 0.4900 0.5064 18,900 -0.00(-0.71%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5100 21,200 +0.02(+3.55%)
Mar 18, 2019 0.4950 0.4999 0.4925 0.4925 9,600 -0.02(-3.88%)
Mar 15, 2019 0.5200 0.5200 0.5124 0.5124 14,000 -0.01(-1.88%)
Mar 13, 2019 0.5222 0.5222 0.5222 0 +0.01(+1.99%)
Mar 12, 2019 0.5127 0.5127 0.5120 0.5120 11,000 +0.02(+4.21%)
Mar 11, 2019 0.4913 0.4913 0.4913 0.4913 1,500 +0.02(+3.37%)
Mar 08, 2019 0.4765 0.4765 0.4753 0.4753 11,500 -0.00(-0.69%)
Mar 07, 2019 0.4965 0.5024 0.4786 0.4786 41,000 -0.04(-7.46%)
Mar 06, 2019 0.5400 0.5400 0.5172 0.5172 25,137 -0.02(-3.16%)
Mar 05, 2019 0.5324 0.5419 0.5301 0.5341 49,900 +0.01(+2.71%)
Mar 04, 2019 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.31%)
Mar 01, 2019 0.5145 0.5315 0.5145 0.5184 46,900 -0.00(-0.10%)
Feb 28, 2019 0.5189 0.5189 0.5189 0.5189 1,000 -0.01(-1.52%)
Feb 27, 2019 0.5267 0.5300 0.5192 0.5269 30,879 +0.02(+4.07%)
Feb 26, 2019 0.5063 0.5063 0.5063 0.5063 400 +0.01(+1.95%)
Feb 25, 2019 0.4966 0.4966 0.4966 0.4966 1,000 -0.03(-5.82%)
Feb 22, 2019 0.4923 0.5273 0.4923 0.5273 21,700 +0.04(+9.33%)
Feb 21, 2019 0.4876 0.4876 0.4823 0.4823 350 -0.01(-1.81%)
Feb 20, 2019 0.4700 0.4960 0.4700 0.4912 67,654 +0.03(+5.75%)
Feb 19, 2019 0.4483 0.4645 0.4483 0.4645 74,250 +0.02(+3.71%)
Feb 15, 2019 0.4313 0.4479 0.4313 0.4479 4,200 +0.03(+6.64%)
Feb 14, 2019 0.4147 0.4200 0.4147 0.4200 17,000 -0.02(-4.55%)
Feb 13, 2019 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+1.62%)
Feb 12, 2019 0.4399 0.4399 0.4330 0.4330 4,500 +0.01(+3.44%)
Feb 08, 2019 0.4186 0.4186 0.4186 0 -0.00(-1.04%)
Feb 07, 2019 0.4326 0.4326 0.4230 0.4230 2,720 -0.04(-8.04%)
Feb 06, 2019 0.4599 0.4723 0.4599 0.4600 37,000 +0.02(+3.72%)
Feb 05, 2019 0.4470 0.4470 0.4334 0.4435 5,800 -0.00(-0.09%)
Feb 04, 2019 0.4439 0.4439 0.4439 0.4439 100 +0.02(+3.81%)
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.