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 (%)
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%)
Mar 01, 2007 1.637 1.697 1.625 1.637 15,200 -0.11(-6.47%)
Feb 28, 2007 1.750 1.750 1.625 1.750 46,100 +0.10(+5.80%)
Feb 27, 2007 1.654 1.770 1.654 1.654 41,700 -0.11(-6.19%)
Feb 26, 2007 1.763 1.776 1.637 1.763 77,600 +0.11(+6.65%)
Feb 23, 2007 1.653 1.653 1.537 1.653 43,900 +0.13(+8.61%)
Feb 22, 2007 1.522 1.540 1.488 1.522 112,200 -0.02(-1.17%)
Feb 21, 2007 1.540 1.621 1.513 1.540 58,075 -0.01(-0.34%)
Feb 20, 2007 1.545 1.621 1.501 1.545 23,700 +0.05(+3.02%)
Feb 16, 2007 1.500 1.510 1.459 1.500 31,200 -0.01(-0.46%)
Feb 15, 2007 1.507 1.507 1.433 1.507 22,900 +0.05(+3.50%)
Feb 14, 2007 1.456 1.465 1.395 1.456 19,700 +0.07(+4.86%)
Feb 13, 2007 1.389 1.389 1.290 1.389 15,000 +0.03(+1.92%)
Feb 12, 2007 1.349 1.364 1.310 1.362 103,215 +0.01(+0.96%)
Feb 09, 2007 1.349 1.349 1.327 1.349 4,800 -0.00(-0.34%)
Feb 08, 2007 1.354 1.354 1.324 1.354 26,000 +0.03(+2.30%)
Feb 07, 2007 1.324 1.370 1.324 1.324 25,750 -0.03(-1.95%)
Feb 06, 2007 1.350 1.448 1.335 1.350 30,700 +0.02(+1.60%)
Feb 05, 2007 1.329 1.370 1.313 1.329 25,800 -0.03(-2.29%)
Feb 02, 2007 1.360 1.444 1.360 1.360 26,600 -0.15(-10.20%)
Feb 01, 2007 1.514 1.514 1.443 1.514 7,500 +0.11(+8.18%)
Jan 31, 2007 1.400 1.420 1.400 1.400 18,000 -0.01(-0.71%)
Jan 30, 2007 1.410 1.467 1.375 1.410 20,698 -0.09(-6.21%)
Jan 29, 2007 1.503 1.520 1.469 1.503 16,900 -0.02(-1.51%)
Jan 26, 2007 1.526 1.533 1.480 1.526 7,400 +0.01(+0.82%)
Jan 25, 2007 1.514 1.530 1.468 1.514 54,500 +0.01(+0.79%)
Jan 24, 2007 1.502 1.526 1.499 1.502 15,500 -0.00(-0.19%)
Jan 23, 2007 1.505 1.525 1.492 1.505 17,325 +0.02(+1.30%)
Jan 22, 2007 1.486 1.566 1.486 1.486 5,400 -0.03(-1.66%)
Jan 19, 2007 1.511 1.519 1.475 1.511 22,025 -0.02(-1.13%)
Jan 18, 2007 1.528 1.585 1.527 1.528 38,200 -0.03(-2.04%)
Jan 17, 2007 1.560 1.601 1.550 1.560 35,900 -0.06(-3.45%)
Jan 16, 2007 1.616 1.700 1.562 1.616 92,000 +0.22(+15.43%)
Jan 12, 2007 1.400 1.446 1.400 1.400 3,500 +0.03(+2.39%)
Jan 11, 2007 1.367 1.438 1.315 1.367 23,300 +0.02(+1.65%)
Jan 10, 2007 1.345 1.345 1.249 1.345 20,500 +0.07(+5.42%)
Jan 09, 2007 1.276 1.276 1.250 1.276 30,900 +0.01(+0.57%)
Jan 08, 2007 1.268 1.318 1.250 1.268 11,400 -0.06(-4.70%)
Jan 05, 2007 1.331 1.331 1.248 1.331 20,000 +0.10(+7.90%)
Jan 04, 2007 1.393 1.300 1.213 1.234 44,200 -0.16(-11.44%)
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.