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 (%)
Apr 30, 2015 1.380 1.380 1.362 1.364 107,669 +0.00(+0.27%)
Apr 29, 2015 1.297 1.362 1.297 1.360 117,937 +0.06(+4.62%)
Apr 28, 2015 1.260 1.300 1.253 1.300 14,700 +0.07(+5.69%)
Apr 27, 2015 1.201 1.242 1.200 1.230 28,500 +0.08(+6.96%)
Apr 24, 2015 1.140 1.180 1.140 1.150 23,500 +0.06(+5.22%)
Apr 23, 2015 1.046 1.093 1.040 1.093 28,600 +0.04(+3.80%)
Apr 22, 2015 1.060 1.060 1.030 1.053 12,900 -0.01(-1.03%)
Apr 21, 2015 1.082 1.082 1.064 1.064 8,014 -0.05(-4.14%)
Apr 20, 2015 1.105 1.110 1.105 1.110 203,000 +0.04(+4.20%)
Apr 17, 2015 1.110 1.120 1.065 1.065 412,783 -0.07(-6.55%)
Apr 16, 2015 1.097 1.140 1.097 1.140 210,000 +0.04(+4.11%)
Apr 15, 2015 1.060 1.095 1.060 1.095 205,800 +0.02(+1.96%)
Apr 13, 2015 1.074 1.074 1.074 0 +0.00(+0.37%)
Apr 10, 2015 1.050 1.070 1.050 1.070 26,750 +0.01(+1.36%)
Apr 08, 2015 1.056 1.056 1.056 0 +0.01(+0.92%)
Apr 07, 2015 1.036 1.046 1.036 1.046 9,800 +0.03(+3.02%)
Apr 06, 2015 1.009 1.015 1.009 1.015 16,050 +0.04(+4.49%)
Apr 02, 2015 0.9717 0.9717 0.9717 0 -0.01(-1.00%)
Apr 01, 2015 0.9815 0.9815 0.9815 0.9815 2,000 +0.02(+2.56%)
Mar 31, 2015 0.9720 0.9720 0.9570 0.9570 14,500 -0.02(-1.54%)
Mar 30, 2015 0.9720 0.9720 0.9720 0.9720 2,000 -0.02(-2.41%)
Mar 26, 2015 0.9960 0.9960 0.9960 0 -0.01(-1.29%)
Mar 25, 2015 1.004 1.010 1.004 1.009 6,500 -0.01(-1.08%)
Mar 24, 2015 1.080 1.080 1.020 1.020 67,800 -0.04(-3.77%)
Mar 23, 2015 1.040 1.060 1.040 1.060 6,200 +0.02(+2.40%)
Mar 20, 2015 0.9750 1.035 0.9750 1.035 15,000 +0.10(+11.19%)
Mar 19, 2015 0.9307 0.9310 0.9260 0.9310 38,000 +0.01(+1.12%)
Mar 18, 2015 0.9000 0.9207 0.8860 0.9207 28,775 +0.01(+1.12%)
Mar 17, 2015 0.8800 0.9105 0.8800 0.9105 48,900 +0.02(+2.60%)
Mar 16, 2015 0.8930 0.8970 0.8642 0.8874 86,591 -0.05(-5.80%)
Mar 12, 2015 0.9420 0.9420 0.9420 0 -0.01(-0.84%)
Mar 11, 2015 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+0.53%)
Mar 10, 2015 0.9726 0.9726 0.9440 0.9450 52,250 -0.09(-8.68%)
Mar 09, 2015 1.029 1.035 1.029 1.035 10,750 +0.02(+1.71%)
Mar 06, 2015 1.021 1.021 1.017 1.017 13,400 -0.08(-7.33%)
Mar 05, 2015 1.102 1.102 1.098 1.098 19,000 +0.01(+1.21%)
Mar 04, 2015 1.120 1.120 1.085 1.085 25,900 -0.04(-3.59%)
Mar 03, 2015 1.130 1.130 1.125 10,000 -0.00(-0.42%)
Mar 02, 2015 1.130 1.130 1.130 10,000 -0.05(-3.85%)
Feb 27, 2015 1.157 1.175 1.153 1.175 3,821 +0.01(+0.53%)
Feb 26, 2015 1.180 1.180 1.127 1.169 45,200 +0.07(+5.90%)
Feb 25, 2015 1.050 1.104 1.050 1.104 7,500 +0.01(+1.28%)
Feb 24, 2015 1.098 1.098 1.070 1.090 8,900 +0.06(+5.83%)
Feb 23, 2015 1.065 1.065 1.030 1.030 20,010 -0.06(-5.50%)
Feb 20, 2015 1.110 1.110 1.088 1.090 6,300 -0.05(-4.39%)
Feb 18, 2015 1.140 1.140 1.140 0 -0.02(-1.45%)
Feb 17, 2015 1.110 1.157 1.110 1.157 2,082 +0.03(+2.37%)
Feb 13, 2015 1.130 1.130 1.130 0 +0.04(+3.93%)
Feb 12, 2015 1.054 1.087 1.054 1.087 933 +0.04(+3.55%)
Feb 10, 2015 1.050 1.050 1.050 0 -0.07(-6.25%)
Feb 09, 2015 1.166 1.170 1.120 1.120 11,300 +0.05(+4.67%)
Feb 05, 2015 1.070 1.070 1.070 0 +0.04(+3.88%)
Feb 04, 2015 1.043 1.043 1.030 1.030 68,000 -0.06(-5.50%)
Feb 03, 2015 1.018 1.090 1.018 1.090 16,500 +0.15(+15.71%)
Feb 02, 2015 0.9420 0.9420 0.9420 0.9420 3,027 +0.04(+4.25%)
Jan 30, 2015 0.8667 0.9036 0.8570 0.9036 4,300 +0.04(+4.34%)
Jan 29, 2015 0.8980 0.8980 0.8479 0.8660 14,660 -0.07(-7.77%)
Jan 28, 2015 0.9620 0.9620 0.9350 0.9390 5,003 -0.01(-1.16%)
Jan 27, 2015 0.9493 0.9570 0.9493 0.9500 39,500 -0.03(-3.26%)
Jan 26, 2015 0.9753 0.9820 0.9660 0.9820 3,500 -0.03(-2.68%)
Jan 23, 2015 1.030 1.030 1.000 1.009 16,650 -0.09(-8.08%)
Jan 22, 2015 1.098 1.098 1.098 1.098 5,942 +0.02(+1.64%)
Jan 21, 2015 1.066 1.080 1.062 1.080 26,000 +0.04(+3.89%)
Jan 20, 2015 1.059 1.059 1.010 1.040 8,673 -0.05(-4.50%)
Jan 16, 2015 1.089 1.089 1.089 0 +0.05(+4.46%)
Jan 15, 2015 1.100 1.120 1.042 1.042 158,050 -0.05(-4.39%)
Jan 14, 2015 1.080 1.170 1.000 1.090 13,650 -0.26(-19.50%)
Jan 13, 2015 1.354 0 -0.26(-15.90%)
Jan 12, 2015 1.632 1.632 1.610 1.610 69,844 -0.08(-4.73%)
Jan 08, 2015 1.690 1.690 1.690 0 +0.02(+1.14%)
Jan 07, 2015 1.675 1.675 1.671 1.671 4,846 -0.07(-3.97%)
Jan 06, 2015 1.737 1.740 1.737 1.740 600 -0.01(-0.58%)
Jan 05, 2015 1.721 1.750 1.721 1.750 2,430 -0.05(-2.62%)
Jan 02, 2015 1.840 1.840 1.797 1.797 21,860 +0.11(+6.59%)
Dec 31, 2014 1.686 1.686 1.686 0 -0.02(-1.08%)
Dec 30, 2014 1.665 1.704 1.640 1.704 12,750 +0.04(+2.32%)
Dec 29, 2014 1.635 1.666 1.635 1.666 4,510 +0.10(+6.10%)
Dec 26, 2014 1.580 1.580 1.570 1.570 1,100 -0.01(-0.80%)
Dec 24, 2014 1.583 1.583 1.583 0 -0.03(-1.82%)
Dec 23, 2014 1.612 1.612 1.612 1.612 1,512 +0.01(+0.75%)
Dec 22, 2014 1.600 1.600 1.596 1.600 5,062 +0.05(+3.54%)
Dec 18, 2014 1.545 1.545 1.545 1 -0.00(-0.30%)
Dec 17, 2014 1.458 1.550 1.450 1.550 60,855 +0.03(+1.97%)
Dec 16, 2014 1.520 14,045 +0.01(+0.66%)
Dec 15, 2014 1.550 1.550 1.510 1.510 95,478 -0.04(-2.83%)
Dec 12, 2014 1.562 1.575 1.546 1.554 103,076 -0.02(-1.02%)
Dec 11, 2014 1.570 1.570 1.570 1.570 500 -0.10(-5.99%)
Dec 09, 2014 1.670 1.670 1.670 0 +0.07(+4.53%)
Dec 08, 2014 1.640 1.650 1.580 1.598 9,553 -0.11(-6.37%)
Dec 05, 2014 1.706 1.706 1.706 1.706 10,032 +0.01(+0.36%)
Dec 04, 2014 1.740 1.740 1.700 1.700 4,366 +0.04(+2.41%)
Dec 02, 2014 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 01, 2014 1.664 1.700 1.653 1.660 3,000 -0.03(-1.78%)
Nov 28, 2014 1.750 1.750 1.660 1.690 17,680 -0.18(-9.74%)
Nov 25, 2014 1.872 1.872 1.872 0 +0.03(+1.76%)
Nov 24, 2014 1.844 1.844 1.830 1.840 16,501 -0.06(-3.18%)
Nov 21, 2014 1.913 1.913 1.901 1.901 95,124 +0.15(+8.41%)
Nov 20, 2014 1.753 1.753 1.753 1.753 4,900 +0.01(+0.61%)
Nov 19, 2014 1.742 1.742 1.742 1.742 680 -0.01(-0.78%)
Nov 18, 2014 1.756 1.756 1.756 1.756 1,000 +0.03(+1.50%)
Nov 14, 2014 1.730 1.730 1.730 0 +0.02(+1.17%)
Nov 13, 2014 1.761 1.761 1.700 1.710 13,900 -0.08(-4.47%)
Nov 12, 2014 1.790 1.790 1.790 1.790 1,000 -0.01(-0.56%)
Nov 11, 2014 1.793 1.800 1.793 1.800 16,000 +0.03(+1.69%)
Nov 10, 2014 1.820 1.820 1.770 1.770 2,838 -0.08(-4.32%)
Nov 07, 2014 1.780 1.850 1.780 1.850 9,100 +0.06(+3.56%)
Nov 06, 2014 1.742 1.786 1.742 1.786 26,000 -0.03(-1.46%)
Nov 05, 2014 1.820 1.820 1.808 1.813 6,672 -0.01(-0.39%)
Nov 04, 2014 1.823 1.823 1.819 1.820 3,500 -0.06(-3.19%)
Nov 03, 2014 1.830 1.880 1.820 1.880 2,480 +0.00(+0.00%)
Oct 31, 2014 1.810 1.880 1.750 1.880 11,142 +0.07(+3.87%)
Oct 30, 2014 1.820 1.820 1.776 1.810 13,650 -0.06(-3.43%)
Oct 29, 2014 1.870 1.874 1.870 1.874 2,000 +0.02(+1.31%)
Oct 28, 2014 1.837 1.850 1.837 1.850 4,600 +0.05(+2.78%)
Oct 27, 2014 1.831 1.835 1.800 1.800 5,876 +0.00(+0.16%)
Oct 24, 2014 1.800 1.820 1.797 1.797 109,969 -0.02(-1.26%)
Oct 23, 2014 1.820 1.820 1.810 1.820 18,050 -0.05(-2.93%)
Oct 21, 2014 1.875 1.875 1.875 0 +0.04(+2.09%)
Oct 17, 2014 1.920 1.781 1.837 60,367 +0.04(+2.04%)
Oct 14, 2014 1.800 1.800 1.800 1.800 2,920 +0.02(+1.12%)
Oct 10, 2014 1.780 1.780 1.780 0 -0.01(-0.56%)
Oct 09, 2014 1.900 1.900 1.790 1.790 3,000 -0.07(-3.76%)
Oct 08, 2014 1.860 1.860 1.860 1.860 5,000 -0.05(-2.46%)
Oct 07, 2014 1.900 1.907 1.900 1.907 7,440 -0.08(-4.17%)
Oct 06, 2014 1.990 1.990 1.990 1.990 200 +0.05(+2.67%)
Oct 03, 2014 1.938 1.938 1.938 1.938 33,061 -0.03(-1.61%)
Oct 02, 2014 2.000 2.000 1.970 1.970 6,000 -0.08(-3.90%)
Sep 30, 2014 2.050 2.050 2.050 0 -0.01(-0.49%)
Sep 29, 2014 2.060 2.060 2.060 2.060 5,000 -0.01(-0.48%)
Sep 26, 2014 2.068 2.070 2.063 2.070 3,800 -0.01(-0.48%)
Sep 25, 2014 2.080 2.080 2.080 2.080 4,000 -0.06(-2.80%)
Sep 24, 2014 2.120 2.140 2.120 2.140 19,211 +0.01(+0.38%)
Sep 23, 2014 2.150 2.150 2.100 2.132 161,182 +0.06(+2.75%)
Sep 22, 2014 2.190 2.190 2.050 2.075 8,600 -0.13(-5.77%)
Sep 19, 2014 2.230 2.230 2.200 2.202 7,800 -0.10(-4.26%)
Sep 18, 2014 2.300 2.300 2.300 2.300 500 -0.05(-2.13%)
Sep 17, 2014 2.316 2.350 2.316 2.350 7,800 +0.06(+2.62%)
Sep 16, 2014 2.290 2.290 2.290 2.290 100 +0.02(+0.79%)
Sep 15, 2014 2.310 2.310 2.272 2.272 50,401 -0.02(-0.79%)
Sep 11, 2014 2.290 2.290 2.290 0 -0.08(-3.38%)
Sep 10, 2014 2.370 2.370 2.370 2.370 1,000 +0.00(+0.00%)
Sep 09, 2014 2.365 2.370 2.365 2.370 800 -0.06(-2.47%)
Sep 08, 2014 2.435 2.435 2.430 2.430 900 -0.08(-3.34%)
Sep 05, 2014 2.514 2.514 2.514 2.514 46,404 -0.07(-2.88%)
Sep 04, 2014 2.548 2.588 2.588 8,500 +0.04(+1.58%)
Sep 03, 2014 2.548 2.548 2.548 2.548 700 +0.08(+3.29%)
Sep 02, 2014 2.480 2.480 2.461 2.467 2,907 -0.02(-0.88%)
Aug 29, 2014 2.489 2.489 2.489 0 -0.06(-2.39%)
Aug 28, 2014 2.540 2.550 2.540 2.550 700 +0.02(+0.79%)
Aug 27, 2014 2.520 2.520 2.520 2.530 1,500 +0.08(+3.27%)
Aug 26, 2014 2.450 2.450 2.450 2.450 900 -0.01(-0.31%)
Aug 25, 2014 2.450 2.458 2.440 2.458 6,000 -0.03(-1.31%)
Aug 22, 2014 2.490 2.490 2.490 2.490 20,000 +0.06(+2.29%)
Aug 20, 2014 2.434 2.434 2.434 0 +0.05(+2.12%)
Aug 19, 2014 2.423 2.423 2.384 2.384 57,870 -0.07(-2.86%)
Aug 18, 2014 2.464 2.472 2.432 2.454 8,550 +0.04(+1.52%)
Aug 15, 2014 2.417 2.417 2.417 2.417 12,000 -0.02(-0.93%)
Aug 14, 2014 2.480 2.480 2.440 2.440 2,150 +0.02(+0.83%)
Aug 12, 2014 2.420 2.420 2.420 0 +0.02(+0.62%)
Aug 11, 2014 2.405 2.405 2.405 2.405 2,000 -0.07(-2.71%)
Aug 08, 2014 2.490 2.490 2.472 4,500 -0.02(-0.72%)
Aug 07, 2014 2.490 2.490 2.490 0 -0.10(-3.86%)
Aug 05, 2014 2.590 2.590 2.590 0 -0.17(-6.16%)
Aug 04, 2014 2.760 2.760 2.760 2.760 625 +0.11(+4.28%)
Aug 01, 2014 2.640 2.647 2.640 2.647 1,349 -0.12(-4.29%)
Jul 29, 2014 2.765 2.765 2.765 0 -0.08(-2.92%)
Jul 23, 2014 2.800 2.852 2.800 2.849 3,100 +0.06(+2.10%)
Jul 22, 2014 2.736 2.790 2.736 2.790 107,034 -0.00(-0.06%)
Jul 17, 2014 2.792 2.792 2.792 0 -0.03(-1.00%)
Jul 16, 2014 2.790 2.822 2.790 2.820 5,978 -0.03(-1.05%)
Jul 15, 2014 2.860 2.860 2.850 2.850 449 +0.02(+0.71%)
Jul 14, 2014 2.830 2.860 2.830 2.830 1,250 -0.02(-0.70%)
Jul 11, 2014 2.840 2.865 2.840 2.850 5,100 +0.04(+1.58%)
Jul 09, 2014 2.806 2.806 2.806 0 -0.00(-0.16%)
Jul 08, 2014 2.690 2.810 2.670 2.810 9,300 +0.20(+7.50%)
Jul 07, 2014 2.614 2.614 2.614 2.614 1,000 -0.05(-1.84%)
Jul 02, 2014 2.663 2.663 2.663 0 +0.29(+12.36%)
Jun 27, 2014 2.370 2.370 2.370 70 +0.05(+2.16%)
Jun 26, 2014 2.330 2.336 2.320 2.320 91,772 -0.01(-0.56%)
Jun 25, 2014 2.400 2.400 2.333 2.333 21,000 -0.15(-5.93%)
Jun 24, 2014 2.480 2.480 2.480 2.480 303 +0.02(+0.94%)
Jun 23, 2014 2.457 2.457 2.457 2.457 1,500 +0.04(+1.47%)
Jun 20, 2014 2.410 2.421 2.410 2.421 55,777 +0.01(+0.47%)
Jun 18, 2014 2.410 2.410 2.410 0 +0.08(+3.43%)
Jun 17, 2014 2.324 2.330 2.324 2.330 51,600 +0.02(+0.82%)
Jun 16, 2014 2.300 2.330 2.300 2.311 3,545 +0.02(+0.81%)
Jun 12, 2014 2.292 2.292 2.292 0 +0.00(+0.20%)
Jun 11, 2014 2.260 2.288 2.260 2.288 74,000 +0.04(+1.68%)
Jun 10, 2014 2.260 2.260 2.250 2.250 600 -0.18(-7.43%)
Jun 06, 2014 2.431 2.431 2.431 2.431 19,800 +0.01(+0.52%)
Jun 05, 2014 2.418 2.418 2.418 2.418 600 +0.12(+5.13%)
Jun 03, 2014 2.300 2.300 2.300 2.300 0 -0.12(-4.77%)
Jun 02, 2014 2.415 2.415 2.415 2.415 200 +0.04(+1.83%)
May 30, 2014 2.424 2.424 2.360 2.372 26,000 -0.03(-1.05%)
May 29, 2014 2.447 2.450 2.390 2.397 8,542 -0.05(-2.24%)
May 28, 2014 2.450 2.452 2.450 2.452 1,950 -0.10(-3.85%)
May 27, 2014 2.550 2.550 2.545 2.550 184,856 +0.02(+0.81%)
May 23, 2014 2.529 2.529 2.529 0 +0.09(+3.66%)
May 22, 2014 2.410 2.440 2.410 2.440 1,100 -0.07(-2.77%)
May 20, 2014 2.510 2.510 2.510 2.510 46,800 -0.03(-1.20%)
May 16, 2014 2.540 2.540 2.540 0 -0.05(-2.04%)
May 15, 2014 2.593 2.593 2.593 2.593 1,000 -0.01(-0.27%)
May 12, 2014 2.600 2.600 2.600 0 +0.08(+3.17%)
May 09, 2014 2.557 2.557 2.520 2.520 10,680 -0.03(-1.26%)
May 05, 2014 2.552 2.552 2.552 0 -0.11(-4.14%)
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.