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 (%)
Jul 31, 2017 0.9499 0.9665 0.9430 0.9534 255,300 +0.00(+0.36%)
Jul 28, 2017 0.9418 0.9530 0.9367 0.9500 15,800 +0.01(+1.41%)
Jul 27, 2017 0.9656 0.9656 0.9332 0.9368 22,196 -0.02(-1.76%)
Jul 26, 2017 0.9450 0.9554 0.9370 0.9536 18,330 +0.02(+2.54%)
Jul 25, 2017 0.9100 0.9820 0.9100 0.9300 85,018 +0.09(+10.71%)
Jul 24, 2017 0.8800 0.8800 0.8400 0.8400 26,500 -0.02(-2.80%)
Jul 21, 2017 0.8661 0.8661 0.8642 0.8642 1,150 -0.01(-0.67%)
Jul 20, 2017 0.8699 0.8700 0.8699 0.8700 600 -0.01(-1.37%)
Jul 19, 2017 0.8900 0.9162 0.8821 0.8821 5,060 -0.00(-0.47%)
Jul 18, 2017 0.8757 0.8863 0.8757 0.8863 3,800 +0.03(+3.61%)
Jul 17, 2017 0.8720 0.8874 0.8554 0.8554 28,100 +0.03(+3.81%)
Jul 14, 2017 0.8220 0.8500 0.8181 0.8240 6,750 +0.00(+0.29%)
Jul 13, 2017 0.8191 0.8216 0.8191 0.8216 2,200 +0.00(+0.20%)
Jul 12, 2017 0.7825 0.8469 0.7825 0.8200 40,110 +0.06(+7.89%)
Jul 11, 2017 0.6985 0.7600 0.6946 0.7600 103,400 +0.09(+12.93%)
Jul 10, 2017 0.6863 0.6863 0.6730 0.6730 2,765 -0.02(-2.21%)
Jul 07, 2017 0.6950 0.6950 0.6798 0.6882 463 -0.05(-6.25%)
Jul 03, 2017 0.7341 0.7341 0.7341 0.7341 0 +0.00(+0.00%)
Jun 30, 2017 0.7341 0.7341 0.7341 0 +0.02(+3.38%)
Jun 29, 2017 0.7400 0.7500 0.7101 0.7101 33,700 -0.02(-3.18%)
Jun 28, 2017 0.7089 0.7334 0.7089 0.7334 8,170 +0.05(+7.68%)
Jun 27, 2017 0.6155 0.7025 0.6111 0.6811 40,845 +0.06(+8.99%)
Jun 26, 2017 0.6248 0.6287 0.6248 0.6249 3,000 +0.00(+0.79%)
Jun 23, 2017 0.6200 0.6200 0.6200 0.6200 3,000 +0.04(+6.47%)
Jun 21, 2017 0.5823 0.5823 0.5823 0 -0.03(-4.27%)
Jun 20, 2017 0.6110 0.6110 0.5999 0.6083 31,590 -0.01(-1.89%)
Jun 19, 2017 0.6201 0.6485 0.6090 0.6200 45,420 -0.01(-1.62%)
Jun 16, 2017 0.6400 0.6500 0.6302 0.6302 4,038 -0.01(-1.53%)
Jun 15, 2017 0.6500 0.6600 0.6222 0.6400 65,850 -0.04(-5.31%)
Jun 14, 2017 0.6759 0.6759 0.6759 0.6759 257 -0.01(-0.81%)
Jun 12, 2017 0.6814 0.6814 0.6814 0 -0.01(-1.84%)
Jun 08, 2017 0.6942 0.6942 0.6942 0 +0.02(+3.61%)
Jun 06, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.38%)
Jun 05, 2017 0.6700 0.6700 0.6609 0.6609 2,899 -0.01(-1.34%)
Jun 02, 2017 0.6644 0.6699 0.6569 0.6699 2,760 -0.01(-0.95%)
Jun 01, 2017 0.6828 0.6856 0.6763 0.6763 224,300 +0.01(+2.03%)
May 31, 2017 0.6811 0.6811 0.6600 0.6629 83,840 -0.02(-3.30%)
May 30, 2017 0.6900 0.7000 0.6855 0.6855 104,500 -0.00(-0.65%)
May 26, 2017 0.6900 0.6900 0.6900 0.6900 33,500 -0.02(-2.40%)
May 25, 2017 0.7200 0.7200 0.7070 0.7070 73,330 +0.03(+3.96%)
May 24, 2017 0.6801 0.6801 0.6801 0.6801 41,000 -0.00(-0.39%)
May 23, 2017 0.6911 0.7000 0.6810 0.6828 44,820 -0.01(-1.05%)
May 22, 2017 0.7020 0.7050 0.6900 0.6900 4,500 +0.00(+0.09%)
May 19, 2017 0.6762 0.6894 0.6762 0.6894 29,617 +0.05(+6.98%)
May 18, 2017 0.6500 0.6500 0.6444 0.6444 2,900 -0.04(-5.18%)
May 17, 2017 0.6949 0.6949 0.6796 0.6796 5,100 -0.00(-0.07%)
May 16, 2017 0.6890 0.6950 0.6800 0.6801 3,355 -0.01(-1.86%)
May 15, 2017 0.6827 0.6930 0.6827 0.6930 5,500 +0.04(+5.45%)
May 11, 2017 0.6572 0.6572 0.6572 0 +0.00(+0.75%)
May 10, 2017 0.7060 0.7060 0.6523 0.6523 9,500 -0.01(-1.32%)
May 09, 2017 0.6610 0.6610 0.6610 0.6610 500 -0.00(-0.24%)
May 08, 2017 0.6582 0.6626 0.6582 0.6626 8,500 -0.02(-2.79%)
May 05, 2017 0.6869 0.6944 0.6816 0.6816 13,240 +0.01(+1.14%)
May 04, 2017 0.7048 0.7048 0.6739 0.6739 29,300 -0.06(-8.08%)
May 03, 2017 0.7339 0.7339 0.7256 0.7331 58,550 -0.03(-3.78%)
May 02, 2017 0.7741 0.7741 0.7585 0.7619 25,750 -0.01(-1.36%)
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.