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 31, 2007 3.254 3.325 3.264 3.325 15,500 +0.07(+2.17%)
Oct 30, 2007 3.374 3.335 3.200 3.254 90,800 -0.12(-3.55%)
Oct 29, 2007 3.295 3.386 3.270 3.374 28,000 +0.08(+2.40%)
Oct 26, 2007 3.295 3.382 3.267 3.295 15,500 +0.03(+0.96%)
Oct 25, 2007 3.264 3.264 3.186 3.264 21,400 +0.11(+3.62%)
Oct 24, 2007 3.147 3.207 3.150 3.150 11,300 +0.00(+0.08%)
Oct 23, 2007 3.147 3.225 3.147 3.147 20,200 +0.04(+1.28%)
Oct 19, 2007 3.107 3.214 3.055 3.107 20,700 -0.05(-1.65%)
Oct 18, 2007 3.159 3.235 3.159 3.159 24,300 -0.06(-1.82%)
Oct 17, 2007 3.218 3.379 3.192 3.218 62,100 -0.13(-3.83%)
Oct 16, 2007 3.346 3.400 3.314 3.346 59,700 +0.02(+0.55%)
Oct 15, 2007 3.328 3.388 3.279 3.328 48,700 -0.03(-0.79%)
Oct 12, 2007 3.354 3.354 3.238 3.354 51,100 +0.11(+3.26%)
Oct 11, 2007 3.248 3.332 3.227 3.248 83,300 +0.05(+1.52%)
Oct 10, 2007 3.200 3.231 3.042 3.200 18,200 +0.15(+5.04%)
Oct 09, 2007 3.046 3.073 2.985 3.046 43,800 -0.02(-0.67%)
Oct 08, 2007 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Oct 05, 2007 3.067 3.133 2.990 3.067 386,300 +0.03(+1.10%)
Oct 04, 2007 3.071 3.091 3.001 3.034 44,700 -0.04(-1.21%)
Oct 03, 2007 3.071 3.103 3.010 3.071 75,300 +0.12(+3.92%)
Oct 02, 2007 2.955 3.048 2.940 2.955 85,600 -0.08(-2.72%)
Oct 01, 2007 2.935 3.059 2.986 3.038 76,100 +0.10(+3.49%)
Sep 28, 2007 2.935 3.010 2.935 2.935 119,800 +0.02(+0.69%)
Sep 27, 2007 2.892 2.927 2.853 2.915 119,332 +0.02(+0.79%)
Sep 26, 2007 2.850 2.946 2.814 2.892 20,900 +0.04(+1.48%)
Sep 25, 2007 2.850 2.962 2.816 2.850 33,600 -0.05(-1.75%)
Sep 24, 2007 2.901 2.960 2.880 2.901 76,900 +0.01(+0.26%)
Sep 21, 2007 2.735 2.933 2.837 2.893 66,600 +0.16(+5.79%)
Sep 20, 2007 2.735 2.850 2.735 2.735 39,500 +0.03(+1.13%)
Sep 19, 2007 2.704 2.750 2.550 2.704 113,100 +0.17(+6.88%)
Sep 18, 2007 2.374 2.540 2.410 2.530 85,400 +0.16(+6.57%)
Sep 17, 2007 2.374 2.441 2.373 2.374 11,400 -0.00(-0.11%)
Sep 14, 2007 2.377 2.479 2.377 2.377 66,100 -0.08(-3.33%)
Sep 13, 2007 2.459 2.510 2.360 2.459 17,550 +0.11(+4.64%)
Sep 12, 2007 2.440 2.412 2.350 2.350 17,400 -0.09(-3.69%)
Sep 11, 2007 2.440 2.440 2.317 2.440 14,850 +0.17(+7.49%)
Sep 10, 2007 2.270 2.297 2.257 2.270 16,600 -0.06(-2.70%)
Sep 07, 2007 2.333 2.364 2.306 2.333 40,100 -0.06(-2.70%)
Sep 06, 2007 2.429 2.422 2.334 2.398 48,300 -0.03(-1.30%)
Sep 05, 2007 2.429 2.475 2.379 2.429 29,100 -0.07(-2.75%)
Sep 04, 2007 2.498 2.576 2.451 2.498 156,200 -0.07(-2.88%)
Aug 31, 2007 2.572 2.632 2.477 2.572 51,500 +0.09(+3.65%)
Aug 30, 2007 2.482 2.518 2.405 2.482 60,300 +0.03(+1.39%)
Aug 29, 2007 2.394 2.459 2.292 2.448 66,100 +0.05(+2.24%)
Aug 28, 2007 2.394 2.423 2.279 2.394 84,220 -0.05(-2.05%)
Aug 27, 2007 2.444 2.574 2.390 2.444 82,800 -0.17(-6.38%)
Aug 24, 2007 2.195 2.611 2.242 2.611 31,300 +0.42(+18.97%)
Aug 23, 2007 2.195 2.251 2.163 2.195 58,500 -0.04(-1.80%)
Aug 22, 2007 2.235 2.282 2.200 2.235 53,500 +0.05(+2.36%)
Aug 21, 2007 2.183 2.213 2.148 2.183 9,100 +0.05(+2.50%)
Aug 20, 2007 2.130 2.268 2.115 2.130 70,050 +0.04(+1.72%)
Aug 17, 2007 2.094 2.151 2.025 2.094 50,800 +0.09(+4.44%)
Aug 16, 2007 2.005 2.025 1.889 2.005 61,400 -0.11(-5.20%)
Aug 15, 2007 2.115 2.310 2.115 2.115 42,700 -0.24(-10.21%)
Aug 14, 2007 2.356 2.492 2.299 2.356 33,200 -0.27(-10.23%)
Aug 13, 2007 2.624 2.624 2.494 2.624 24,500 +0.13(+5.37%)
Aug 10, 2007 2.490 2.530 2.243 2.490 60,800 -0.10(-3.73%)
Aug 09, 2007 2.587 2.714 2.576 2.587 45,700 -0.18(-6.46%)
Aug 08, 2007 2.765 2.793 2.688 2.765 36,400 +0.05(+1.82%)
Aug 07, 2007 2.716 2.838 2.666 2.716 104,600 -0.09(-3.07%)
Aug 06, 2007 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Aug 03, 2007 2.802 2.811 2.750 2.802 16,500 -0.04(-1.54%)
Aug 02, 2007 2.845 2.895 2.805 2.845 14,900 -0.03(-1.18%)
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.