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 (%)
Mar 30, 2011 4.510 4.510 4.510 4.510 0 -0.09(-1.96%)
Mar 29, 2011 4.570 4.600 4.570 4.600 2,500 +0.05(+1.10%)
Mar 28, 2011 4.550 4.580 4.550 4.550 93,845 -0.16(-3.40%)
Mar 24, 2011 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
Mar 23, 2011 4.750 4.774 4.660 4.660 9,900 +0.12(+2.60%)
Mar 22, 2011 4.550 4.550 4.520 4.542 3,700 -0.03(-0.61%)
Mar 21, 2011 4.650 4.650 4.570 4.570 2,450 -0.05(-1.08%)
Mar 18, 2011 4.600 4.620 4.600 4.620 18,000 +0.17(+3.83%)
Mar 17, 2011 4.320 4.470 4.320 4.449 21,500 +0.33(+7.97%)
Mar 16, 2011 4.423 4.423 4.121 4.121 55,760 -0.08(-1.89%)
Mar 15, 2011 4.000 4.200 4.000 4.200 39,640 -0.17(-3.89%)
Mar 14, 2011 4.321 4.370 4.321 4.370 2,500 -0.26(-5.62%)
Mar 11, 2011 4.438 4.639 4.438 4.630 3,000 +0.07(+1.54%)
Mar 10, 2011 4.390 4.560 4.360 4.560 30,700 -0.15(-3.18%)
Mar 09, 2011 4.718 4.718 4.690 4.710 70,500 -0.05(-1.05%)
Mar 08, 2011 4.650 4.760 4.650 4.760 5,700 +0.11(+2.37%)
Mar 07, 2011 4.890 4.930 4.641 4.650 23,400 -0.26(-5.30%)
Mar 04, 2011 4.940 5.008 4.910 4.910 20,900 -0.03(-0.61%)
Mar 03, 2011 4.754 5.075 4.754 4.940 27,100 +0.23(+4.96%)
Mar 02, 2011 4.575 4.707 4.575 4.707 13,890 +0.11(+2.31%)
Mar 01, 2011 4.520 4.610 4.520 4.600 9,810 +0.08(+1.78%)
Feb 28, 2011 4.510 4.525 4.480 4.520 18,175 +0.07(+1.57%)
Feb 25, 2011 4.446 4.480 4.420 4.450 12,800 +0.08(+1.83%)
Feb 24, 2011 4.456 4.477 4.269 4.370 12,690 +0.06(+1.28%)
Feb 23, 2011 4.366 4.366 4.220 4.315 15,550 +0.00(+0.11%)
Feb 22, 2011 4.540 4.540 4.310 4.310 37,100 -0.35(-7.51%)
Feb 18, 2011 4.670 4.676 4.640 4.660 10,562 -0.08(-1.69%)
Feb 17, 2011 4.760 4.800 4.740 4.740 2,200 +0.06(+1.28%)
Feb 16, 2011 4.667 4.680 4.630 4.680 1,985 -0.07(-1.47%)
Feb 15, 2011 4.832 4.832 4.712 4.750 1,731 -0.10(-2.04%)
Feb 14, 2011 4.710 4.870 4.710 4.849 4,900 +0.11(+2.29%)
Feb 11, 2011 4.811 4.811 4.740 4.740 900 -0.04(-0.84%)
Feb 10, 2011 4.780 4.780 4.780 4.780 500 -0.02(-0.32%)
Feb 09, 2011 4.820 4.845 4.790 4.795 5,844 -0.03(-0.62%)
Feb 08, 2011 4.880 4.971 4.790 4.825 6,900 -0.10(-2.12%)
Feb 07, 2011 4.971 4.971 4.930 4.930 3,300 +0.00(+0.00%)
Feb 04, 2011 5.010 5.021 4.930 4.930 5,500 -0.04(-0.90%)
Feb 03, 2011 4.850 4.990 4.850 4.975 6,900 +0.15(+3.09%)
Feb 02, 2011 4.848 4.850 4.826 4.826 3,725 -0.02(-0.42%)
Feb 01, 2011 4.750 4.846 4.723 4.846 13,100 +0.16(+3.44%)
Jan 31, 2011 4.685 4.685 4.685 4.685 1,975 -0.09(-1.91%)
Jan 28, 2011 4.800 4.800 4.705 4.776 1,900 +0.12(+2.49%)
Jan 27, 2011 4.561 4.680 4.530 4.660 40,385 +0.15(+3.23%)
Jan 26, 2011 4.370 4.520 4.370 4.514 4,600 +0.19(+4.30%)
Jan 25, 2011 4.350 4.490 4.320 4.328 11,100 -0.15(-3.43%)
Jan 24, 2011 4.420 4.570 4.380 4.482 21,050 -0.03(-0.73%)
Jan 21, 2011 4.500 4.571 4.500 4.515 1,900 +0.07(+1.68%)
Jan 20, 2011 4.500 4.560 4.310 4.440 30,350 -0.32(-6.72%)
Jan 19, 2011 4.896 4.896 4.760 4.760 7,300 -0.09(-1.86%)
Jan 18, 2011 4.760 4.850 4.760 4.850 10,000 +0.12(+2.54%)
Jan 14, 2011 4.698 4.730 4.698 4.730 198,200 -0.06(-1.25%)
Jan 13, 2011 4.790 4.805 4.735 4.790 259,300 +0.03(+0.63%)
Jan 12, 2011 4.720 4.790 4.710 4.760 332,830 +0.11(+2.35%)
Jan 11, 2011 4.534 4.651 4.534 4.651 105,700 +0.22(+4.98%)
Jan 10, 2011 4.300 4.430 4.260 4.430 10,100 +0.26(+6.24%)
Jan 07, 2011 4.150 4.249 4.140 4.170 61,632 -0.01(-0.24%)
Jan 06, 2011 4.350 4.350 4.140 4.180 30,200 -0.23(-5.21%)
Jan 05, 2011 4.400 4.460 4.350 4.410 7,700 -0.13(-2.87%)
Jan 04, 2011 4.553 4.580 4.400 4.540 107,572 +0.03(+0.67%)
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.