Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 (%)
Feb 26, 2021 3.127 3.230 2.910 3.040 200,600 -0.21(-6.46%)
Feb 25, 2021 3.340 3.350 3.180 3.250 178,196 +0.01(+0.31%)
Feb 24, 2021 3.150 3.270 3.142 3.240 145,039 +0.14(+4.52%)
Feb 23, 2021 3.055 3.170 2.960 3.100 143,423 +0.04(+1.38%)
Feb 22, 2021 2.900 3.080 2.830 3.058 167,684 +0.19(+6.70%)
Feb 19, 2021 2.761 2.950 2.740 2.866 151,600 +0.19(+6.93%)
Feb 18, 2021 2.663 2.740 2.660 2.680 77,966 +0.02(+0.85%)
Feb 17, 2021 2.606 2.659 2.580 2.658 70,074 +0.01(+0.28%)
Feb 16, 2021 2.510 2.650 2.490 2.650 83,060 +0.19(+7.76%)
Feb 12, 2021 2.450 2.500 2.352 2.459 18,700 +0.01(+0.21%)
Feb 11, 2021 2.473 2.550 2.440 2.454 41,141 +0.00(+0.10%)
Feb 10, 2021 2.500 2.524 2.392 2.452 44,889 +0.00(+0.05%)
Feb 09, 2021 2.440 2.520 2.440 2.450 59,886 -0.04(-1.42%)
Feb 08, 2021 2.450 2.500 2.362 2.486 143,879 +0.12(+4.88%)
Feb 05, 2021 2.250 2.395 2.250 2.370 43,800 +0.17(+7.63%)
Feb 04, 2021 2.210 2.246 2.200 2.202 35,500 -0.07(-3.00%)
Feb 03, 2021 2.090 2.270 2.090 2.270 68,805 +0.05(+2.31%)
Feb 02, 2021 2.130 2.320 2.130 2.219 99,968 +0.04(+1.78%)
Feb 01, 2021 2.166 2.190 1.950 2.180 125,876 +0.09(+4.34%)
Jan 29, 2021 2.160 2.166 2.010 2.089 45,700 -0.03(-1.45%)
Jan 28, 2021 1.966 2.120 1.900 2.120 65,777 +0.18(+9.28%)
Jan 27, 2021 1.980 2.001 1.850 1.940 114,282 -0.17(-8.27%)
Jan 26, 2021 2.150 2.150 2.080 2.115 39,469 -0.03(-1.41%)
Jan 25, 2021 2.290 2.290 2.060 2.145 110,771 -0.07(-3.36%)
Jan 22, 2021 2.350 2.350 2.210 2.220 28,400 -0.07(-3.08%)
Jan 21, 2021 2.339 2.339 2.281 2.290 157,196 +0.02(+0.66%)
Jan 20, 2021 2.130 2.320 2.130 2.275 58,130 +0.07(+3.41%)
Jan 19, 2021 2.250 2.290 2.200 2.200 163,358 -0.02(-0.90%)
Jan 15, 2021 2.300 2.350 2.215 2.220 53,700 -0.09(-3.90%)
Jan 14, 2021 2.310 2.340 2.310 2.310 22,128 +0.07(+3.12%)
Jan 13, 2021 2.287 2.289 2.220 2.240 61,313 -0.05(-2.08%)
Jan 12, 2021 2.270 2.288 2.190 2.288 59,115 +0.10(+4.45%)
Jan 11, 2021 2.250 2.310 2.010 2.190 83,567 -0.09(-3.95%)
Jan 08, 2021 2.300 2.332 2.200 2.280 67,900 -0.04(-1.72%)
Jan 07, 2021 2.224 2.320 2.224 2.320 113,031 +0.14(+6.42%)
Jan 06, 2021 2.100 2.220 2.040 2.180 104,317 +0.10(+4.81%)
Jan 05, 2021 2.040 2.090 2.010 2.080 164,074 +0.11(+5.58%)
Jan 04, 2021 1.936 1.990 1.910 1.970 44,014 +0.08(+4.23%)
Dec 31, 2020 1.890 1.890 1.890 30,300 +0.02(+1.07%)
Dec 30, 2020 1.879 1.900 1.855 1.870 30,300 +0.02(+1.08%)
Dec 29, 2020 1.930 1.960 1.830 1.850 109,513 -0.10(-5.13%)
Dec 28, 2020 1.965 1.970 1.885 1.950 25,372 +0.08(+4.56%)
Dec 24, 2020 1.857 1.930 1.850 1.865 12,700 -0.01(-0.80%)
Dec 23, 2020 1.810 1.880 1.810 1.880 116,166 +0.12(+6.82%)
Dec 22, 2020 1.840 1.840 1.750 1.760 156,144 -0.09(-4.86%)
Dec 21, 2020 1.850 1.900 1.790 1.850 50,126 +0.02(+1.09%)
Dec 18, 2020 1.780 1.880 1.740 1.830 65,400 +0.10(+5.78%)
Dec 17, 2020 1.670 1.770 1.623 1.730 193,772 +0.12(+7.45%)
Dec 16, 2020 1.640 1.640 1.570 1.610 19,839 -0.01(-0.62%)
Dec 15, 2020 1.644 1.644 1.600 1.620 28,935 +0.00(+0.00%)
Dec 14, 2020 1.675 1.675 1.610 1.620 102,962 +0.00(+0.00%)
Dec 11, 2020 1.550 1.663 1.550 1.620 98,700 +0.06(+3.87%)
Dec 10, 2020 1.544 1.571 1.540 1.560 32,970 +0.04(+2.94%)
Dec 09, 2020 1.620 1.620 1.515 1.515 24,557 +0.00(+0.30%)
Dec 08, 2020 1.510 1.530 1.500 1.510 82,941 +0.02(+1.38%)
Dec 07, 2020 1.375 1.514 1.375 1.490 108,909 +0.02(+1.36%)
Dec 04, 2020 1.450 1.470 1.440 1.470 11,200 +0.04(+2.80%)
Dec 03, 2020 1.460 1.460 1.415 1.430 8,215 -0.03(-2.23%)
Dec 02, 2020 1.510 1.550 1.450 1.463 3,926,829 -0.06(-3.78%)
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.