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 (%)
Mar 24, 2022 5.860 0 -0.15(-2.53%)
Mar 23, 2022 5.570 6.187 5.570 6.012 40,931 +0.19(+3.30%)
Mar 22, 2022 5.921 5.940 5.806 5.820 39,519 -0.02(-0.34%)
Mar 21, 2022 5.868 5.920 5.750 5.840 29,985 +0.02(+0.34%)
Mar 18, 2022 5.800 5.900 5.750 5.820 42,721 +0.01(+0.17%)
Mar 17, 2022 5.650 5.830 5.650 5.810 29,957 +0.26(+4.68%)
Mar 16, 2022 5.500 5.570 5.468 5.550 47,667 +0.16(+2.97%)
Mar 15, 2022 5.170 5.400 5.100 5.390 33,580 +0.12(+2.28%)
Mar 14, 2022 5.340 5.490 5.220 5.270 22,244 -0.31(-5.56%)
Mar 11, 2022 5.740 5.801 5.575 5.580 32,785 -0.22(-3.79%)
Mar 10, 2022 5.398 5.800 5.398 5.800 32,693 +0.41(+7.55%)
Mar 09, 2022 5.000 5.394 5.000 5.393 24,714 +0.11(+2.00%)
Mar 08, 2022 5.600 5.710 5.124 5.287 127,404 -0.30(-5.42%)
Mar 07, 2022 5.960 6.080 5.590 5.590 84,706 -0.35(-5.89%)
Mar 04, 2022 5.920 6.020 5.610 5.940 80,813 +0.26(+4.58%)
Mar 03, 2022 5.460 5.760 5.420 5.680 51,107 +0.26(+4.80%)
Mar 02, 2022 5.220 5.510 5.220 5.420 20,546 +0.02(+0.37%)
Mar 01, 2022 5.306 5.557 5.270 5.400 48,033 +0.24(+4.65%)
Feb 28, 2022 4.860 5.170 4.840 5.160 163,051 +0.36(+7.50%)
Feb 25, 2022 4.470 4.800 4.635 4.800 13,968 +0.23(+5.01%)
Feb 24, 2022 4.350 4.627 4.350 4.571 95,200 -0.15(-3.15%)
Feb 23, 2022 4.710 4.768 4.660 4.720 14,288 +0.03(+0.65%)
Feb 22, 2022 4.750 4.770 4.670 4.689 17,038 +0.07(+1.55%)
Feb 18, 2022 4.618 0 -0.04(-0.90%)
Feb 17, 2022 4.751 4.780 4.660 4.660 32,314 -0.10(-2.08%)
Feb 16, 2022 4.890 5.029 4.670 4.759 45,290 -0.11(-2.28%)
Feb 15, 2022 5.000 5.000 4.848 4.870 14,530 -0.20(-3.90%)
Feb 14, 2022 4.950 5.090 4.830 5.068 18,394 +0.05(+0.95%)
Feb 11, 2022 4.930 5.120 4.925 5.020 51,129 +0.07(+1.38%)
Feb 10, 2022 4.950 5.180 4.780 4.952 96,121 -0.03(-0.57%)
Feb 09, 2022 4.850 4.990 4.820 4.980 28,545 +0.31(+6.64%)
Feb 08, 2022 4.441 4.670 4.410 4.670 13,186 +0.19(+4.24%)
Feb 07, 2022 4.500 4.650 4.420 4.480 21,754 -0.06(-1.32%)
Feb 04, 2022 4.720 4.720 4.450 4.540 11,407 +0.01(+0.33%)
Feb 03, 2022 4.490 4.540 4.525 7,008 +0.02(+0.44%)
Feb 02, 2022 4.433 4.520 4.402 4.505 18,400 +0.10(+2.27%)
Feb 01, 2022 4.600 4.600 4.304 4.405 13,120 +0.14(+3.16%)
Jan 31, 2022 4.175 4.300 4.140 4.270 15,541 -0.02(-0.38%)
Jan 28, 2022 4.190 4.420 4.190 4.287 67,963 -0.20(-4.53%)
Jan 27, 2022 4.720 4.726 4.437 4.490 37,901 -0.20(-4.32%)
Jan 26, 2022 5.000 5.000 4.650 4.693 24,026 -0.19(-3.83%)
Jan 25, 2022 4.835 4.930 4.680 4.880 42,763 +0.01(+0.20%)
Jan 24, 2022 4.740 4.870 4.530 4.870 116,816 -0.10(-2.01%)
Jan 21, 2022 5.190 5.440 4.940 4.970 40,222 -0.30(-5.69%)
Jan 20, 2022 5.320 5.450 5.180 5.270 64,792 -0.01(-0.19%)
Jan 19, 2022 5.010 5.280 4.810 5.280 110,587 +0.36(+7.32%)
Jan 18, 2022 4.880 5.020 4.590 4.920 20,883 +0.12(+2.42%)
Jan 14, 2022 4.804 0 -0.16(-3.15%)
Jan 13, 2022 5.147 5.147 4.950 4.960 28,090 -0.15(-2.94%)
Jan 12, 2022 5.000 5.280 4.990 5.110 117,423 +0.19(+3.76%)
Jan 11, 2022 4.600 4.925 4.600 4.925 159,034 +0.37(+8.00%)
Jan 10, 2022 4.430 4.560 4.418 4.560 19,989 +0.07(+1.56%)
Jan 07, 2022 4.360 4.490 4.300 4.490 20,188 +0.14(+3.22%)
Jan 06, 2022 4.400 4.450 4.240 4.350 128,472 -0.04(-0.92%)
Jan 05, 2022 4.350 4.562 4.350 4.391 30,206 +0.06(+1.40%)
Jan 04, 2022 4.340 4.475 4.310 4.330 9,987 -0.05(-1.14%)
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.