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 (%)
Sep 29, 2006 1.290 1.290 1.254 1.290 17,400 +0.03(+2.21%)
Sep 28, 2006 1.262 1.262 1.262 1.262 3,000 -0.02(-1.79%)
Sep 27, 2006 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 26, 2006 1.265 1.300 1.285 1.285 13,800 +0.02(+1.58%)
Sep 25, 2006 1.265 1.308 1.265 1.265 5,000 -0.03(-2.56%)
Sep 22, 2006 1.298 1.313 1.298 1.298 29,000 -0.02(-1.24%)
Sep 21, 2006 1.315 1.320 1.202 1.315 8,500 -0.01(-0.78%)
Sep 20, 2006 1.325 1.342 1.305 1.325 23,900 -0.08(-5.42%)
Sep 19, 2006 1.401 1.480 1.360 1.401 33,400 -0.00(-0.18%)
Sep 18, 2006 1.403 1.425 1.380 1.403 72,050 +0.06(+4.73%)
Sep 15, 2006 1.340 1.419 1.340 1.340 6,100 -0.04(-2.90%)
Sep 14, 2006 1.380 1.500 1.380 1.380 25,600 -0.04(-2.47%)
Sep 13, 2006 1.415 1.465 1.415 1.415 4,750 -0.06(-4.05%)
Sep 12, 2006 1.475 1.495 1.456 1.475 76,100 -0.01(-0.41%)
Sep 11, 2006 1.481 1.509 1.408 1.481 14,700 -0.00(-0.07%)
Sep 08, 2006 1.482 1.520 1.457 1.482 48,500 -0.07(-4.39%)
Sep 06, 2006 1.550 1.550 1.550 1.550 15,300 +0.03(+1.91%)
Sep 05, 2006 1.521 1.530 1.483 1.521 13,700 +0.12(+8.52%)
Sep 01, 2006 1.402 1.439 1.390 1.402 18,550 -0.06(-3.91%)
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%)
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.