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 (%)
Jul 31, 2008 3.506 3.514 3.326 3.431 11,400 -0.07(-2.13%)
Jul 30, 2008 3.541 3.666 3.506 3.506 29,750 -0.03(-0.99%)
Jul 29, 2008 3.541 3.570 3.508 3.541 5,500 -0.01(-0.26%)
Jul 28, 2008 3.550 3.610 3.550 3.550 6,500 -0.07(-1.88%)
Jul 25, 2008 3.618 3.634 3.423 3.618 11,000 +0.06(+1.82%)
Jul 24, 2008 3.554 3.668 3.544 3.554 4,500 -0.10(-2.70%)
Jul 23, 2008 3.652 3.660 3.652 3.652 10,200 -0.06(-1.56%)
Jul 22, 2008 3.710 3.710 3.574 3.710 9,100 -0.05(-1.33%)
Jul 21, 2008 3.826 3.820 3.760 3.760 22,200 -0.07(-1.74%)
Jul 18, 2008 3.826 3.826 3.816 3.826 5,300 +0.03(+0.69%)
Jul 17, 2008 3.913 3.955 3.800 3.800 4,150 -0.11(-2.87%)
Jul 16, 2008 3.913 3.913 3.902 3.913 2,000 +0.08(+2.12%)
Jul 15, 2008 3.831 3.923 3.660 3.831 9,900 -0.04(-0.94%)
Jul 14, 2008 3.868 3.966 3.829 3.868 3,600 -0.06(-1.46%)
Jul 11, 2008 3.925 3.966 3.810 3.925 12,000 +0.02(+0.64%)
Jul 10, 2008 3.900 3.900 3.860 3.900 18,000 +0.11(+2.90%)
Jul 09, 2008 3.790 3.849 3.768 3.790 16,000 +0.12(+3.20%)
Jul 08, 2008 3.672 3.766 3.338 3.672 10,450 -0.15(-3.86%)
Jul 07, 2008 3.820 3.820 3.800 3.820 3,500 +0.02(+0.53%)
Jul 04, 2008 3.800 3.903 3.756 3.800 14,500 +0.00(+0.00%)
Jul 03, 2008 3.800 3.903 3.756 3.800 14,500 -0.14(-3.63%)
Jul 02, 2008 3.943 4.002 3.870 3.943 17,900 +0.27(+7.44%)
Jul 01, 2008 3.670 3.800 3.670 3.670 1,600 -0.19(-5.02%)
Jun 30, 2008 3.864 3.940 3.864 3.864 16,400 -0.07(-1.68%)
Jun 27, 2008 3.930 4.130 3.930 3.930 9,500 -0.23(-5.43%)
Jun 26, 2008 4.155 4.196 4.035 4.155 9,800 +0.06(+1.41%)
Jun 25, 2008 4.098 4.212 4.098 4.098 21,200 -0.19(-4.42%)
Jun 24, 2008 4.287 4.287 4.091 4.287 8,400 +0.30(+7.59%)
Jun 23, 2008 3.975 3.985 3.946 3.985 12,660 +0.01(+0.25%)
Jun 20, 2008 3.975 3.986 3.886 3.975 14,000 +0.19(+5.10%)
Jun 19, 2008 3.782 3.850 3.782 3.782 8,200 -0.02(-0.47%)
Jun 18, 2008 3.800 3.865 3.792 3.800 17,000 -0.04(-1.06%)
Jun 17, 2008 3.841 3.841 3.841 3.841 300 +0.06(+1.48%)
Jun 16, 2008 3.785 3.805 3.770 3.785 6,750 +0.07(+2.01%)
Jun 13, 2008 3.710 3.740 3.710 3.710 20,985 -0.10(-2.52%)
Jun 12, 2008 3.806 3.806 3.750 3.806 4,400 -0.09(-2.42%)
Jun 11, 2008 3.900 3.905 3.805 3.900 29,450 +0.12(+3.19%)
Jun 10, 2008 3.780 3.850 3.773 3.780 1,700 -0.19(-4.86%)
Jun 09, 2008 3.973 3.992 3.930 3.973 9,095 -0.03(-0.69%)
Jun 06, 2008 4.000 4.037 3.923 4.000 7,400 -0.01(-0.20%)
Jun 05, 2008 4.008 4.008 3.820 4.008 29,200 +0.09(+2.19%)
Jun 04, 2008 3.922 3.950 3.837 3.922 39,500 +0.02(+0.56%)
Jun 03, 2008 3.900 4.010 3.900 3.900 5,700 -0.15(-3.62%)
Jun 02, 2008 4.046 4.130 4.020 4.046 127,100 -0.18(-4.36%)
May 30, 2008 4.200 4.272 4.200 4.231 274,700 +0.03(+0.74%)
May 29, 2008 4.200 4.240 4.150 4.200 182,980 -0.07(-1.64%)
May 28, 2008 4.270 4.270 4.120 4.270 60,325 -0.01(-0.15%)
May 27, 2008 4.500 4.339 4.206 4.277 49,500 -0.22(-4.98%)
May 26, 2008 4.500 4.520 4.328 4.500 74,800 +0.00(+0.00%)
May 23, 2008 4.500 4.520 4.328 4.500 74,800 +0.22(+5.08%)
May 22, 2008 4.283 4.283 4.146 4.283 59,600 +0.13(+3.07%)
May 21, 2008 4.155 4.317 4.147 4.155 15,600 -0.09(-2.14%)
May 20, 2008 4.247 4.300 4.165 4.247 493,500 +0.06(+1.43%)
May 19, 2008 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
May 16, 2008 4.187 4.276 4.154 4.187 31,300 +0.08(+1.84%)
May 15, 2008 4.111 4.111 4.000 4.111 119,000 +0.27(+7.06%)
May 14, 2008 3.840 4.062 3.818 3.840 27,200 -0.32(-7.66%)
May 13, 2008 4.159 4.175 4.057 4.159 7,200 -0.01(-0.34%)
May 12, 2008 4.173 4.256 4.120 4.173 29,100 -0.08(-1.97%)
May 09, 2008 3.970 4.281 4.000 4.257 55,000 +0.29(+7.23%)
May 08, 2008 3.970 3.970 3.869 3.970 67,800 +0.02(+0.48%)
May 07, 2008 3.951 3.951 3.809 3.951 120,000 +0.14(+3.74%)
May 06, 2008 3.808 3.809 3.612 3.808 148,520 +0.20(+5.50%)
May 05, 2008 3.610 3.610 3.435 3.610 152,000 +0.19(+5.52%)
May 02, 2008 3.325 3.426 3.348 3.421 30,600 +0.10(+2.90%)
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.