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, 2018 0.7147 0.7232 0.7147 0.7232 4,708 +0.00(+0.65%)
Jul 30, 2018 0.7332 0.7332 0.7183 0.7185 6,500 -0.01(-1.48%)
Jul 27, 2018 0.7150 0.7293 0.7150 0.7293 3,000 +0.01(+1.43%)
Jul 26, 2018 0.7190 0.7190 0.7190 0.7190 2,500 -0.02(-2.72%)
Jul 25, 2018 0.7290 0.7391 0.7202 0.7391 15,350 +0.01(+1.25%)
Jul 24, 2018 0.7264 0.7300 0.7244 0.7300 15,000 +0.02(+2.82%)
Jul 23, 2018 0.7074 0.7100 0.7074 0.7100 3,500 -0.00(-0.24%)
Jul 20, 2018 0.6990 0.7117 0.6990 0.7117 4,858 +0.02(+2.86%)
Jul 19, 2018 0.6800 0.6919 0.6788 0.6919 14,000 -0.03(-4.47%)
Jul 18, 2018 0.7029 0.7243 0.7029 0.7243 37,760 +0.02(+2.19%)
Jul 17, 2018 0.7053 0.7089 0.7053 0.7088 7,500 -0.01(-1.56%)
Jul 16, 2018 0.7260 0.7260 0.7200 0.7200 1,800 -0.01(-1.87%)
Jul 13, 2018 0.7300 0.7338 0.7300 0.7337 25,000 -0.01(-1.98%)
Jul 12, 2018 0.7349 0.7485 0.7349 0.7485 3,200 +0.02(+3.27%)
Jul 11, 2018 0.7420 0.7420 0.7248 0.7248 6,375 -0.04(-4.64%)
Jul 10, 2018 0.7600 0.7631 0.7521 0.7600 49,400 -0.01(-1.27%)
Jul 09, 2018 0.7698 0.7698 0.7698 0.7698 2,762 +0.01(+1.29%)
Jul 06, 2018 0.7600 0.7600 0.7600 0.7600 3,300 +0.00(+0.32%)
Jul 05, 2018 0.7587 0.7587 0.7536 0.7576 10,000 -0.02(-3.02%)
Jul 03, 2018 0.7812 0.7812 0.7812 0 +0.06(+8.20%)
Jul 02, 2018 0.7620 0.7620 0.7220 0.7220 1,000 -0.03(-3.60%)
Jun 29, 2018 0.7490 0.7490 0.7490 0.7490 200 +0.01(+0.73%)
Jun 28, 2018 0.7529 0.7561 0.7436 0.7436 6,600 -0.02(-2.97%)
Jun 27, 2018 0.7917 0.7917 0.7664 0.7664 16,700 -0.00(-0.47%)
Jun 26, 2018 0.7963 0.8000 0.7700 0.7700 9,900 -0.04(-4.67%)
Jun 25, 2018 0.8337 0.8374 0.8000 0.8077 14,300 -0.03(-3.13%)
Jun 22, 2018 0.8417 0.8417 0.8338 0.8338 6,000 +0.02(+2.12%)
Jun 20, 2018 0.8165 0.8165 0.8165 0 +0.00(+0.42%)
Jun 19, 2018 0.8340 0.8360 0.8131 0.8131 16,550 -0.01(-0.96%)
Jun 18, 2018 0.8210 0.8210 0.8210 0.8210 255 +0.00(+0.12%)
Jun 15, 2018 0.8627 0.8200 0.8200 50,500 -0.04(-4.95%)
Jun 14, 2018 0.9000 0.9000 0.8627 0.8627 33,317 -0.06(-6.23%)
Jun 13, 2018 0.9160 0.9200 0.9160 0.9200 10,400 -0.01(-1.08%)
Jun 12, 2018 0.9300 0.9343 0.9200 0.9300 20,000 +0.02(+2.23%)
Jun 11, 2018 0.9200 0.9200 0.9097 0.9097 16,400 -0.04(-4.51%)
Jun 08, 2018 0.9460 0.9527 0.9450 0.9527 10,200 -0.01(-0.76%)
Jun 07, 2018 0.9456 0.9600 0.9456 0.9600 13,450 -0.01(-1.52%)
Jun 06, 2018 0.9880 0.9989 0.9746 0.9748 12,600 +0.04(+4.26%)
Jun 05, 2018 0.8977 0.9350 0.8977 0.9350 15,039 +0.10(+11.34%)
Jun 04, 2018 0.8398 0.8398 0.8398 0.8398 700 -0.00(-0.02%)
Jun 01, 2018 0.8392 0.8400 0.8392 0.8400 4,000 -0.00(-0.04%)
May 31, 2018 0.8730 0.8730 0.8403 0.8403 39,500 -0.00(-0.30%)
May 30, 2018 0.8428 0.8428 0.8428 0.8428 500 +0.03(+3.20%)
May 29, 2018 0.8167 0.8167 0.8167 0.8167 1,000 -0.03(-3.61%)
May 25, 2018 0.8473 0.8473 0.8473 0 +0.00(+0.16%)
May 24, 2018 0.8567 0.8567 0.8459 0.8459 4,100 -0.01(-0.84%)
May 23, 2018 0.8745 0.8745 0.8531 0.8531 12,545 -0.03(-3.06%)
May 21, 2018 0.8800 0.8800 0.8800 90 +0.02(+2.68%)
May 18, 2018 0.8580 0.8600 0.8570 0.8570 6,562 -0.01(-1.00%)
May 17, 2018 0.8800 0.8800 0.8657 0.8657 2,500 -0.01(-1.28%)
May 16, 2018 0.8919 0.8919 0.8400 0.8769 9,900 +0.00(+0.30%)
May 15, 2018 0.8671 0.8830 0.8671 0.8743 22,200 -0.03(-3.17%)
May 14, 2018 0.8918 0.9117 0.8918 0.9029 8,400 +0.01(+1.45%)
May 11, 2018 0.8997 0.8997 0.8900 0.8900 11,000 -0.01(-0.78%)
May 09, 2018 0.8970 0.8970 0.8970 0 -0.01(-0.94%)
May 08, 2018 0.8875 0.9055 0.8851 0.9055 2,000 +0.00(+0.21%)
May 07, 2018 0.9036 0.9036 0.9036 0.9036 2,500 -0.03(-3.05%)
May 04, 2018 0.9081 0.9350 0.9081 0.9320 11,000 +0.06(+6.58%)
May 03, 2018 0.8896 0.8896 0.8718 0.8744 3,822 -0.01(-0.96%)
May 02, 2018 0.8828 0.8829 0.8828 0.8829 49,526 +0.02(+1.81%)
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.