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 (%)
Apr 30, 2007 2.181 2.231 2.178 2.181 5,425 -0.04(-1.78%)
Apr 27, 2007 2.195 2.228 2.172 2.220 79,900 +0.03(+1.18%)
Apr 26, 2007 2.195 2.204 2.175 2.195 39,250 -0.02(-0.89%)
Apr 25, 2007 2.189 2.245 2.144 2.214 57,000 +0.03(+1.16%)
Apr 24, 2007 2.189 2.236 2.176 2.189 82,600 -0.05(-2.40%)
Apr 23, 2007 2.243 2.309 2.183 2.243 84,935 +0.01(+0.30%)
Apr 20, 2007 2.236 2.316 2.118 2.236 107,200 +0.16(+7.50%)
Apr 19, 2007 2.168 2.191 2.080 2.080 74,767 -0.09(-4.07%)
Apr 18, 2007 2.168 2.220 2.135 2.168 81,020 -0.02(-0.84%)
Apr 17, 2007 2.187 2.190 2.056 2.187 112,275 -0.06(-2.77%)
Apr 16, 2007 2.249 2.317 2.223 2.249 91,400 -0.01(-0.23%)
Apr 13, 2007 2.254 2.279 2.192 2.254 97,900 +0.05(+2.18%)
Apr 12, 2007 2.206 2.222 2.097 2.206 125,450 +0.00(+0.18%)
Apr 11, 2007 2.202 2.235 2.173 2.202 36,550 +0.03(+1.42%)
Apr 10, 2007 2.171 2.264 2.151 2.171 136,500 -0.04(-1.62%)
Apr 09, 2007 2.207 2.272 2.120 2.207 175,800 +0.18(+9.10%)
Apr 05, 2007 2.023 2.120 2.023 2.023 38,400 +0.06(+3.12%)
Apr 04, 2007 1.962 1.996 1.926 1.962 18,700 +0.04(+1.84%)
Apr 03, 2007 1.926 2.070 1.817 1.926 55,400 +0.10(+5.45%)
Apr 02, 2007 1.827 1.827 1.780 1.827 21,900 +0.02(+1.32%)
Mar 30, 2007 1.803 1.827 1.796 1.803 2,800 +0.00(+0.27%)
Mar 29, 2007 1.798 1.825 1.798 1.798 200 +0.02(+1.03%)
Mar 28, 2007 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 27, 2007 1.780 1.783 1.760 1.780 9,700 +0.04(+2.29%)
Mar 26, 2007 1.740 1.758 1.727 1.740 12,500 +0.03(+1.55%)
Mar 23, 2007 1.714 1.755 1.696 1.714 10,000 -0.02(-1.23%)
Mar 22, 2007 1.735 1.781 1.728 1.735 11,800 +0.00(+0.25%)
Mar 21, 2007 1.730 1.779 1.725 1.730 12,600 -0.02(-1.11%)
Mar 20, 2007 1.750 1.784 1.740 1.750 32,400 +0.01(+0.45%)
Mar 19, 2007 1.742 1.780 1.700 1.742 69,250 -0.00(-0.23%)
Mar 16, 2007 1.746 1.765 1.705 1.746 124,170 +0.01(+0.34%)
Mar 15, 2007 1.740 1.740 1.623 1.740 77,100 +0.14(+8.75%)
Mar 14, 2007 1.600 1.649 1.580 1.600 20,900 -0.06(-3.61%)
Mar 13, 2007 1.718 1.755 1.660 1.660 8,000 -0.06(-3.37%)
Mar 12, 2007 1.718 1.755 1.718 1.718 10,500 -0.04(-2.40%)
Mar 09, 2007 1.760 1.774 1.745 1.760 8,300 +0.01(+0.32%)
Mar 08, 2007 1.754 1.754 1.700 1.754 34,000 +0.10(+6.31%)
Mar 07, 2007 1.650 1.704 1.610 1.650 39,650 +0.06(+3.92%)
Mar 06, 2007 1.588 1.631 1.588 1.588 13,400 +0.03(+2.00%)
Mar 05, 2007 1.557 1.625 1.556 1.557 19,100 -0.06(-3.82%)
Mar 02, 2007 1.637 1.704 1.619 1.619 27,400 -0.02(-1.09%)
Mar 01, 2007 1.637 1.697 1.625 1.637 15,200 -0.11(-6.47%)
Feb 28, 2007 1.750 1.750 1.625 1.750 46,100 +0.10(+5.80%)
Feb 27, 2007 1.654 1.770 1.654 1.654 41,700 -0.11(-6.19%)
Feb 26, 2007 1.763 1.776 1.637 1.763 77,600 +0.11(+6.65%)
Feb 23, 2007 1.653 1.653 1.537 1.653 43,900 +0.13(+8.61%)
Feb 22, 2007 1.522 1.540 1.488 1.522 112,200 -0.02(-1.17%)
Feb 21, 2007 1.540 1.621 1.513 1.540 58,075 -0.01(-0.34%)
Feb 20, 2007 1.545 1.621 1.501 1.545 23,700 +0.05(+3.02%)
Feb 16, 2007 1.500 1.510 1.459 1.500 31,200 -0.01(-0.46%)
Feb 15, 2007 1.507 1.507 1.433 1.507 22,900 +0.05(+3.50%)
Feb 14, 2007 1.456 1.465 1.395 1.456 19,700 +0.07(+4.86%)
Feb 13, 2007 1.389 1.389 1.290 1.389 15,000 +0.03(+1.92%)
Feb 12, 2007 1.349 1.364 1.310 1.362 103,215 +0.01(+0.96%)
Feb 09, 2007 1.349 1.349 1.327 1.349 4,800 -0.00(-0.34%)
Feb 08, 2007 1.354 1.354 1.324 1.354 26,000 +0.03(+2.30%)
Feb 07, 2007 1.324 1.370 1.324 1.324 25,750 -0.03(-1.95%)
Feb 06, 2007 1.350 1.448 1.335 1.350 30,700 +0.02(+1.60%)
Feb 05, 2007 1.329 1.370 1.313 1.329 25,800 -0.03(-2.29%)
Feb 02, 2007 1.360 1.444 1.360 1.360 26,600 -0.15(-10.20%)
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.