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 (%)
Aug 31, 2006 1.459 1.459 1.285 1.459 87,750 +0.16(+12.20%)
Aug 30, 2006 1.300 1.355 1.295 1.300 18,050 -0.07(-5.11%)
Aug 29, 2006 1.370 1.415 1.360 1.370 22,430 -0.03(-2.35%)
Aug 28, 2006 1.403 1.405 1.325 1.403 31,500 -0.01(-0.50%)
Aug 25, 2006 1.410 1.410 1.390 1.410 45,000 +0.00(+0.00%)
Aug 24, 2006 1.410 1.410 1.360 1.410 13,350 +0.05(+3.68%)
Aug 23, 2006 1.360 1.365 1.334 1.360 38,700 +0.03(+2.59%)
Aug 22, 2006 1.326 1.335 1.295 1.326 19,800 -0.03(-2.16%)
Aug 21, 2006 1.355 1.355 1.320 1.355 54,300 +0.03(+2.40%)
Aug 18, 2006 1.323 1.345 1.316 1.323 34,500 +0.00(+0.25%)
Aug 17, 2006 1.320 1.326 1.320 1.320 17,400 -0.03(-2.22%)
Aug 16, 2006 1.350 1.350 1.286 1.350 53,200 +0.01(+0.37%)
Aug 15, 2006 1.345 1.381 1.300 1.345 27,600 +0.00(+0.37%)
Aug 14, 2006 1.340 1.380 1.340 1.340 16,400 -0.08(-5.35%)
Aug 11, 2006 1.416 1.416 1.372 1.416 12,900 -0.02(-1.65%)
Aug 10, 2006 1.439 1.439 1.439 1.439 3,000 +0.00(+0.00%)
Aug 09, 2006 1.439 1.439 1.430 1.439 1,227 +0.04(+2.81%)
Aug 08, 2006 1.400 1.456 1.380 1.400 35,320 -0.02(-1.41%)
Aug 07, 2006 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 04, 2006 1.420 1.500 1.418 1.420 14,000 -0.08(-5.33%)
Aug 03, 2006 1.500 1.505 1.463 1.500 25,000 -0.06(-4.15%)
Aug 02, 2006 1.565 1.565 1.465 1.565 13,800 +0.12(+8.68%)
Aug 01, 2006 1.440 1.440 1.270 1.440 21,500 +0.15(+11.63%)
Jul 31, 2006 1.290 1.290 1.290 1.290 48,600 -0.04(-3.37%)
Jul 28, 2006 1.335 1.340 1.335 1.335 35,000 +0.03(+2.69%)
Jul 27, 2006 1.300 1.355 1.296 1.300 107,200 -0.02(-1.89%)
Jul 26, 2006 1.325 1.325 1.250 1.325 26,600 +0.04(+3.52%)
Jul 25, 2006 1.280 1.290 1.270 1.280 12,600 +0.07(+6.22%)
Jul 24, 2006 1.205 1.205 1.170 1.205 61,200 +0.03(+2.55%)
Jul 21, 2006 1.175 1.190 1.175 1.175 1,500 -0.05(-4.08%)
Jul 20, 2006 1.225 1.225 1.225 1.225 16,300 -0.02(-2.00%)
Jul 19, 2006 1.250 1.290 1.250 1.250 6,000 -0.01(-1.19%)
Jul 18, 2006 1.265 1.340 1.230 1.265 19,700 -0.05(-3.78%)
Jul 17, 2006 1.315 1.343 1.315 1.315 2,500 -0.04(-2.97%)
Jul 14, 2006 1.355 1.420 1.347 1.355 4,600 -0.06(-4.08%)
Jul 13, 2006 1.413 1.413 1.390 1.413 6,000 -0.05(-3.57%)
Jul 12, 2006 1.465 1.465 1.408 1.465 14,300 +0.06(+3.90%)
Jul 11, 2006 1.390 1.410 1.400 1.410 1,750 +0.02(+1.44%)
Jul 10, 2006 1.390 1.505 1.390 1.390 28,950 -0.13(-8.37%)
Jul 07, 2006 1.517 1.540 1.428 1.517 26,900 +0.07(+4.61%)
Jul 06, 2006 1.450 1.575 1.450 1.450 14,610 -0.20(-12.12%)
Jul 05, 2006 1.650 1.650 1.525 1.650 29,700 +0.05(+2.93%)
Jul 03, 2006 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
Jun 30, 2006 1.603 1.714 1.405 1.603 25,350 +0.25(+18.30%)
Jun 29, 2006 1.355 1.355 1.355 1.355 0 +0.10(+7.96%)
Jun 28, 2006 1.255 1.260 1.255 1.255 12,600 +0.01(+0.41%)
Jun 27, 2006 1.250 1.320 1.250 1.250 10,100 -0.12(-8.76%)
Jun 23, 2006 1.370 1.370 1.359 1.370 6,700 +0.11(+8.78%)
Jun 22, 2006 1.259 1.290 1.250 1.259 8,563 +0.01(+0.75%)
Jun 21, 2006 1.250 1.270 1.250 1.250 20,100 +0.00(+0.32%)
Jun 20, 2006 1.246 1.285 1.246 1.246 105,000 -0.03(-2.66%)
Jun 19, 2006 1.280 1.350 1.280 1.280 8,000 -0.07(-5.19%)
Jun 16, 2006 1.350 1.352 1.276 1.350 7,380 -0.00(-0.37%)
Jun 15, 2006 1.355 1.365 1.350 1.355 17,200 +0.18(+15.22%)
Jun 14, 2006 1.176 1.260 1.176 1.176 37,200 +0.09(+8.22%)
Jun 13, 2006 1.087 1.268 1.087 1.087 85,500 -0.23(-17.71%)
Jun 12, 2006 1.321 1.425 1.321 1.321 9,500 -0.05(-3.33%)
Jun 09, 2006 1.366 1.410 1.345 1.366 14,700 -0.00(-0.29%)
Jun 08, 2006 1.370 1.392 1.299 1.370 16,950 -0.06(-4.20%)
Jun 07, 2006 1.430 1.465 1.345 1.430 61,200 -0.03(-1.73%)
Jun 06, 2006 1.455 1.600 1.448 1.455 87,600 -0.14(-9.05%)
Jun 05, 2006 1.600 1.691 1.560 1.600 42,700 -0.09(-5.38%)
Jun 02, 2006 1.691 1.691 1.581 1.691 42,500 +0.09(+5.68%)
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.