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, 2007 2.572 2.632 2.477 2.572 51,500 +0.09(+3.65%)
Aug 30, 2007 2.482 2.518 2.405 2.482 60,300 +0.03(+1.39%)
Aug 29, 2007 2.394 2.459 2.292 2.448 66,100 +0.05(+2.24%)
Aug 28, 2007 2.394 2.423 2.279 2.394 84,220 -0.05(-2.05%)
Aug 27, 2007 2.444 2.574 2.390 2.444 82,800 -0.17(-6.38%)
Aug 24, 2007 2.195 2.611 2.242 2.611 31,300 +0.42(+18.97%)
Aug 23, 2007 2.195 2.251 2.163 2.195 58,500 -0.04(-1.80%)
Aug 22, 2007 2.235 2.282 2.200 2.235 53,500 +0.05(+2.36%)
Aug 21, 2007 2.183 2.213 2.148 2.183 9,100 +0.05(+2.50%)
Aug 20, 2007 2.130 2.268 2.115 2.130 70,050 +0.04(+1.72%)
Aug 17, 2007 2.094 2.151 2.025 2.094 50,800 +0.09(+4.44%)
Aug 16, 2007 2.005 2.025 1.889 2.005 61,400 -0.11(-5.20%)
Aug 15, 2007 2.115 2.310 2.115 2.115 42,700 -0.24(-10.21%)
Aug 14, 2007 2.356 2.492 2.299 2.356 33,200 -0.27(-10.23%)
Aug 13, 2007 2.624 2.624 2.494 2.624 24,500 +0.13(+5.37%)
Aug 10, 2007 2.490 2.530 2.243 2.490 60,800 -0.10(-3.73%)
Aug 09, 2007 2.587 2.714 2.576 2.587 45,700 -0.18(-6.46%)
Aug 08, 2007 2.765 2.793 2.688 2.765 36,400 +0.05(+1.82%)
Aug 07, 2007 2.716 2.838 2.666 2.716 104,600 -0.09(-3.07%)
Aug 06, 2007 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Aug 03, 2007 2.802 2.811 2.750 2.802 16,500 -0.04(-1.54%)
Aug 02, 2007 2.845 2.895 2.805 2.845 14,900 -0.03(-1.18%)
Aug 01, 2007 2.880 2.880 2.844 2.880 13,100 -0.07(-2.26%)
Jul 31, 2007 2.946 2.999 2.870 2.946 46,600 +0.06(+2.02%)
Jul 30, 2007 2.888 2.888 2.754 2.888 10,300 +0.06(+2.05%)
Jul 27, 2007 2.752 2.844 2.781 2.830 6,600 +0.08(+2.85%)
Jul 26, 2007 2.752 2.949 2.739 2.752 44,200 -0.19(-6.55%)
Jul 25, 2007 2.945 2.945 2.945 2.945 11,200 +0.01(+0.42%)
Jul 24, 2007 2.932 3.123 2.932 2.932 37,600 -0.19(-6.20%)
Jul 23, 2007 3.126 3.180 3.126 3.126 108,600 +0.03(+0.84%)
Jul 20, 2007 3.100 3.320 3.069 3.100 27,150 +0.03(+1.08%)
Jul 19, 2007 3.067 3.183 3.067 3.067 25,200 +0.07(+2.23%)
Jul 18, 2007 3.003 3.056 3.000 3.000 2,400 -0.00(-0.11%)
Jul 17, 2007 3.003 3.061 3.003 3.003 4,000 -0.03(-0.99%)
Jul 16, 2007 3.020 3.107 3.000 3.033 18,900 +0.01(+0.45%)
Jul 13, 2007 2.693 3.078 2.747 3.020 72,500 +0.33(+12.13%)
Jul 12, 2007 2.534 2.693 2.547 2.693 119,000 +0.16(+6.25%)
Jul 11, 2007 2.510 2.546 2.510 2.534 33,500 +0.02(+0.98%)
Jul 10, 2007 2.510 2.510 2.510 2.510 20,000 -0.09(-3.48%)
Jul 09, 2007 2.600 2.692 2.575 2.600 98,200 +0.00(+0.02%)
Jul 06, 2007 2.600 2.628 2.561 2.600 23,200 +0.01(+0.41%)
Jul 05, 2007 2.589 2.605 2.512 2.589 37,200 -0.05(-1.89%)
Jul 03, 2007 2.639 2.639 2.559 2.639 76,400 +0.04(+1.39%)
Jul 02, 2007 2.603 2.603 2.603 2.603 0 +0.00(+0.00%)
Jun 29, 2007 2.603 2.603 2.490 2.603 16,800 +0.11(+4.46%)
Jun 28, 2007 2.492 2.630 2.492 2.492 14,900 -0.05(-1.89%)
Jun 27, 2007 2.540 2.596 2.533 2.540 15,500 -0.06(-2.14%)
Jun 26, 2007 2.596 2.596 2.483 2.596 16,200 +0.02(+0.87%)
Jun 25, 2007 2.573 2.689 2.573 2.573 45,000 -0.10(-3.88%)
Jun 22, 2007 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Jun 21, 2007 2.677 2.677 2.595 2.677 10,400 +0.14(+5.41%)
Jun 20, 2007 2.540 2.608 2.608 2.540 7,100 +0.00(+0.00%)
Jun 19, 2007 2.540 2.623 2.526 2.540 5,000 +0.00(+0.00%)
Jun 18, 2007 2.540 2.605 2.570 2.540 7,500 +0.00(+0.00%)
Jun 15, 2007 2.540 2.620 2.504 2.540 37,000 +0.00(+0.00%)
Jun 14, 2007 2.540 2.496 2.443 2.540 4,500 +0.00(+0.00%)
Jun 13, 2007 2.540 2.518 2.368 2.540 12,300 +0.00(+0.00%)
Jun 12, 2007 2.540 2.677 2.525 2.540 6,500 +0.00(+0.00%)
Jun 11, 2007 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jun 08, 2007 2.540 2.624 2.529 2.540 8,900 -0.03(-1.27%)
Jun 07, 2007 2.572 2.652 2.572 2.572 33,200 -0.08(-3.11%)
Jun 06, 2007 2.655 2.745 2.594 2.655 21,400 -0.01(-0.33%)
Jun 05, 2007 2.664 2.674 2.578 2.664 108,400 -0.04(-1.43%)
Jun 04, 2007 2.702 2.793 2.602 2.702 34,025 +0.05(+1.89%)
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.