Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 (%)
Nov 30, 2016 0.7547 0.7547 0.7547 0.7547 5,500 +0.00(+0.56%)
Nov 29, 2016 0.7920 0.7920 0.7505 0.7505 4,027 -0.05(-5.83%)
Nov 28, 2016 0.7938 0.8021 0.7938 0.7970 9,805 +0.02(+2.10%)
Nov 25, 2016 0.7891 0.8198 0.7769 0.7806 38,695 -0.00(-0.42%)
Nov 23, 2016 0.7839 0.7839 0.7839 0 +0.06(+8.88%)
Nov 22, 2016 0.7300 0.7300 0.7200 0.7200 2,624 -0.01(-1.16%)
Nov 21, 2016 0.7032 0.7285 0.7032 0.7285 9,450 +0.03(+4.06%)
Nov 18, 2016 0.7100 0.7100 0.7000 0.7000 4,000 -0.02(-2.19%)
Nov 17, 2016 0.7335 0.7335 0.7154 0.7157 22,500 +0.03(+3.68%)
Nov 16, 2016 0.6962 0.6962 0.6786 0.6903 21,867 +0.03(+4.59%)
Nov 15, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.15%)
Nov 14, 2016 0.6460 0.6599 0.6378 0.6525 79,742 +0.01(+1.92%)
Nov 11, 2016 0.7175 0.7198 0.6402 0.6402 60,482 -0.11(-14.64%)
Nov 10, 2016 0.8100 0.8100 0.7309 0.7500 263,550 -0.07(-8.77%)
Nov 09, 2016 0.8100 0.8360 0.8083 0.8221 143,500 +0.03(+3.71%)
Nov 08, 2016 0.7495 0.7977 0.7495 0.7927 366,067 +0.08(+12.01%)
Nov 07, 2016 0.6879 0.7120 0.6785 0.7077 204,350 +0.04(+6.29%)
Nov 04, 2016 0.6503 0.6658 0.6503 0.6658 15,247 +0.01(+0.94%)
Nov 03, 2016 0.6313 0.6596 0.6313 0.6596 21,800 +0.03(+4.33%)
Nov 02, 2016 0.6400 0.6460 0.6322 0.6322 126,663 +0.01(+1.35%)
Nov 01, 2016 0.6083 0.6291 0.6083 0.6238 20,300 +0.05(+9.57%)
Oct 31, 2016 0.5692 0.5693 0.5619 0.5693 14,535 -0.02(-3.16%)
Oct 28, 2016 0.5936 0.5936 0.5879 0.5879 8,050 +0.01(+1.34%)
Oct 27, 2016 0.6100 0.6100 0.5801 0.5801 15,283 -0.02(-3.32%)
Oct 26, 2016 0.6242 0.6242 0.6000 0.6000 24,000 +0.04(+7.41%)
Oct 24, 2016 0.5586 0.5586 0.5586 68,500 +0.01(+1.56%)
Oct 21, 2016 0.5446 0.5515 0.5446 0.5500 77,500 +0.00(+0.00%)
Oct 20, 2016 0.5211 0.5500 0.5211 0.5500 7,075 +0.02(+3.38%)
Oct 19, 2016 0.5318 0.5320 0.5318 0.5320 87,500 +0.01(+2.31%)
Oct 17, 2016 0.5200 0.5200 0.5200 68,500 +0.00(+0.00%)
Oct 14, 2016 0.5399 0.5400 0.5200 0.5200 83,500 +0.00(+0.00%)
Oct 13, 2016 0.5344 0.5344 0.5193 0.5200 95,660 -0.04(-7.34%)
Oct 12, 2016 0.5574 0.5612 0.5574 0.5612 78,500 +0.00(+0.75%)
Oct 11, 2016 0.5569 0.5570 0.5569 0.5570 18,000 +0.00(+0.72%)
Oct 07, 2016 0.5530 0.5530 0.5530 0 -0.00(-0.72%)
Oct 06, 2016 0.5401 0.5570 0.5401 0.5570 145,153 -0.01(-1.87%)
Oct 05, 2016 0.5731 0.5800 0.5581 0.5676 84,400 -0.01(-2.26%)
Oct 04, 2016 0.5840 0.5840 0.5803 0.5807 105,700 -0.03(-5.27%)
Oct 03, 2016 0.6130 0.6130 0.6130 0.6130 5,500 +0.00(+0.49%)
Sep 30, 2016 0.6000 0.6100 0.5991 0.6100 18,400 +0.03(+6.05%)
Sep 29, 2016 0.5752 0.5752 0.5752 0.5752 1,000 +0.02(+2.71%)
Sep 28, 2016 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 27, 2016 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.50%)
Sep 26, 2016 0.6000 0.6000 0.5685 0.5685 2,300 -0.02(-3.77%)
Sep 23, 2016 0.6000 0.6000 0.5908 0.5908 3,000 -0.01(-2.36%)
Sep 22, 2016 0.6054 0.6054 0.6000 0.6051 13,000 +0.02(+3.76%)
Sep 21, 2016 0.5800 0.5881 0.5800 0.5832 54,000 +0.01(+2.32%)
Sep 20, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.78%)
Sep 16, 2016 0.5656 0.5656 0.5656 0 +0.03(+4.74%)
Sep 14, 2016 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Sep 13, 2016 0.5140 0.5140 0.5140 0.5140 1,566 -0.01(-1.17%)
Sep 12, 2016 0.5013 0.5227 0.5013 0.5201 11,799 +0.01(+1.50%)
Sep 09, 2016 0.5156 0.5156 0.5124 0.5124 12,000 -0.04(-7.12%)
Sep 08, 2016 0.5481 0.5517 0.5281 0.5517 6,850 +0.01(+1.21%)
Sep 07, 2016 0.5641 0.5641 0.5451 0.5451 6,091 -0.00(-0.69%)
Sep 06, 2016 0.5400 0.5561 0.5400 0.5489 24,250 +0.01(+1.65%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.02(+4.51%)
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.