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 31, 2021 4.362 4.400 4.251 4.400 29,833 +0.05(+1.15%)
Aug 30, 2021 4.210 4.500 4.210 4.350 16,539 -0.03(-0.68%)
Aug 27, 2021 3.965 4.382 3.965 4.380 14,358 +0.22(+5.29%)
Aug 26, 2021 4.208 4.208 4.140 4.160 31,413 -0.13(-3.03%)
Aug 25, 2021 4.278 4.338 4.050 4.290 49,698 +0.01(+0.24%)
Aug 24, 2021 4.100 4.290 4.100 4.280 36,637 +0.18(+4.34%)
Aug 23, 2021 3.690 4.140 3.690 4.102 54,574 +0.35(+9.39%)
Aug 20, 2021 3.511 3.760 3.511 3.750 36,256 +0.03(+0.81%)
Aug 19, 2021 3.860 3.950 3.670 3.720 73,250 -0.36(-8.82%)
Aug 18, 2021 3.840 4.130 3.840 4.080 42,618 -0.03(-0.73%)
Aug 17, 2021 4.080 4.170 4.030 4.110 116,039 -0.13(-3.12%)
Aug 16, 2021 4.080 4.350 4.080 4.242 23,359 -0.16(-3.59%)
Aug 13, 2021 4.400 4.560 4.380 4.400 30,272 -0.01(-0.22%)
Aug 12, 2021 4.336 4.410 4.310 4.410 10,970 -0.02(-0.48%)
Aug 11, 2021 4.210 4.470 4.210 4.431 25,321 +0.02(+0.48%)
Aug 10, 2021 4.110 4.410 4.110 4.410 27,495 +0.26(+6.21%)
Aug 09, 2021 4.010 4.152 4.010 4.152 19,999 -0.05(-1.14%)
Aug 06, 2021 4.261 4.280 4.200 4.200 12,686 -0.02(-0.47%)
Aug 05, 2021 3.990 4.262 3.990 4.220 18,070 +0.01(+0.24%)
Aug 04, 2021 4.310 4.370 4.210 4.210 17,001 -0.11(-2.55%)
Aug 03, 2021 4.130 4.330 4.130 4.320 47,892 -0.08(-1.82%)
Aug 02, 2021 4.540 4.630 4.340 4.400 10,080 -0.07(-1.51%)
Jul 30, 2021 4.670 4.670 4.370 4.468 38,971 -0.20(-4.34%)
Jul 29, 2021 4.550 4.748 4.550 4.670 13,744 +0.17(+3.78%)
Jul 28, 2021 4.440 4.730 4.440 4.500 43,839 +0.16(+3.69%)
Jul 27, 2021 4.610 4.610 4.140 4.340 17,134 -0.01(-0.23%)
Jul 26, 2021 4.280 4.412 4.260 4.350 35,979 +0.19(+4.57%)
Jul 23, 2021 4.190 4.200 4.110 4.160 11,492 +0.02(+0.48%)
Jul 22, 2021 4.142 4.220 4.090 4.140 14,599 +0.04(+0.98%)
Jul 21, 2021 3.749 4.120 3.749 4.100 21,293 +0.26(+6.65%)
Jul 20, 2021 3.630 3.930 3.630 3.844 62,752 +0.08(+2.17%)
Jul 19, 2021 3.780 3.850 3.658 3.763 103,306 -0.24(-5.95%)
Jul 16, 2021 4.392 4.460 3.979 4.000 106,047 -0.37(-8.46%)
Jul 15, 2021 4.370 4.500 4.350 4.370 17,433 -0.01(-0.22%)
Jul 14, 2021 4.670 4.670 4.300 4.380 25,398 -0.02(-0.46%)
Jul 13, 2021 4.370 4.438 4.370 4.400 12,966 +0.01(+0.23%)
Jul 12, 2021 4.255 4.450 4.250 4.390 31,396 +0.09(+2.09%)
Jul 09, 2021 4.241 4.345 4.030 4.300 29,848 +0.12(+2.87%)
Jul 08, 2021 4.120 4.180 3.960 4.180 30,606 -0.01(-0.24%)
Jul 07, 2021 4.241 4.284 4.140 4.190 45,051 +0.04(+0.96%)
Jul 06, 2021 4.385 4.620 4.050 4.150 37,733 -0.19(-4.44%)
Jul 02, 2021 4.350 4.372 4.191 4.343 19,910 +0.00(+0.07%)
Jul 01, 2021 4.380 4.380 4.210 4.340 10,060 -0.02(-0.34%)
Jun 30, 2021 4.065 4.367 4.065 4.355 26,703 +0.22(+5.19%)
Jun 29, 2021 4.200 4.250 4.140 4.140 9,343 -0.07(-1.73%)
Jun 28, 2021 4.310 4.360 4.211 4.213 47,246 -0.10(-2.25%)
Jun 25, 2021 4.030 4.358 4.030 4.310 97,903 +0.12(+2.86%)
Jun 24, 2021 4.320 4.320 4.010 4.190 42,124 +0.10(+2.44%)
Jun 23, 2021 4.002 4.130 3.940 4.090 82,581 +0.18(+4.60%)
Jun 22, 2021 3.750 3.940 3.662 3.910 81,390 +0.20(+5.36%)
Jun 21, 2021 3.460 3.730 3.460 3.711 156,307 +0.19(+5.43%)
Jun 18, 2021 3.670 3.680 3.500 3.520 168,348 -0.10(-2.79%)
Jun 17, 2021 3.870 3.870 3.585 3.621 220,468 -0.32(-8.10%)
Jun 16, 2021 3.807 4.010 3.807 3.940 107,963 +0.01(+0.24%)
Jun 15, 2021 4.150 4.180 3.800 3.930 289,566 -0.33(-7.75%)
Jun 14, 2021 4.519 4.519 4.230 4.261 117,522 -0.17(-3.83%)
Jun 11, 2021 4.400 4.500 4.360 4.430 78,395 +0.05(+1.08%)
Jun 10, 2021 4.370 4.416 4.320 4.383 34,845 +0.02(+0.52%)
Jun 09, 2021 4.282 4.370 4.150 4.360 60,005 +0.06(+1.40%)
Jun 08, 2021 4.060 4.330 4.060 4.300 53,615 +0.03(+0.61%)
Jun 07, 2021 4.430 4.500 4.250 4.274 78,276 -0.14(-3.10%)
Jun 04, 2021 4.090 4.486 4.090 4.411 50,342 +0.13(+3.06%)
Jun 03, 2021 4.490 4.490 4.151 4.280 60,988 -0.12(-2.73%)
Jun 02, 2021 4.520 4.750 4.300 4.400 64,634 -0.13(-2.87%)
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.