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 (%)
May 31, 2019 0.3823 0.3945 0.3823 0.3937 21,100 -0.01(-2.19%)
May 30, 2019 0.4025 0.4025 0.4025 0.4025 69,796 -0.02(-3.71%)
May 29, 2019 0.3889 0.4180 0.3889 0.4180 13,200 -0.01(-2.31%)
May 28, 2019 0.4201 0.4279 0.4201 0.4279 23,000 +0.02(+4.37%)
May 24, 2019 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+1.06%)
May 23, 2019 0.4030 0.4057 0.4030 0.4057 12,000 -0.03(-6.74%)
May 22, 2019 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.35%)
May 17, 2019 0.4335 0.4335 0.4335 0 -0.01(-2.36%)
May 16, 2019 0.4490 0.4562 0.4440 0.4440 11,500 -0.01(-1.33%)
May 14, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.35%)
May 13, 2019 0.4440 0.4440 0.4440 0.4440 500 -0.02(-4.39%)
May 10, 2019 0.4520 0.4644 0.4520 0.4644 81,600 +0.01(+2.07%)
May 09, 2019 0.4450 0.4550 0.4450 0.4550 700 -0.00(-0.02%)
May 08, 2019 0.4551 0.4551 0.4551 0.4551 377 +0.00(+0.42%)
May 03, 2019 0.4532 0.4532 0.4532 0 +0.00(+0.94%)
May 02, 2019 0.4650 0.4650 0.4488 0.4490 53,900 -0.03(-5.77%)
May 01, 2019 0.4793 0.4793 0.4765 0.4765 10,780 +0.00(+0.72%)
Apr 30, 2019 0.4972 0.4972 0.4731 0.4731 12,000 -0.03(-5.72%)
Apr 29, 2019 0.5018 0.5018 0.5018 0.5018 2,500 -0.00(-0.83%)
Apr 26, 2019 0.4917 0.5083 0.4917 0.5060 15,000 +0.02(+3.43%)
Apr 25, 2019 0.5356 0.5378 0.4847 0.4892 126,150 -0.04(-7.26%)
Apr 24, 2019 0.5301 0.5301 0.5274 0.5275 4,600 +0.01(+1.72%)
Apr 22, 2019 0.5100 0.5186 0.5100 0.5186 1,200 -0.01(-1.22%)
Apr 18, 2019 0.5250 0.5250 0.5250 0.5250 500 -0.00(-0.30%)
Apr 17, 2019 0.5299 0.5299 0.5263 0.5266 100,500 +0.04(+7.47%)
Apr 16, 2019 0.5050 0.5050 0.4900 0.4900 35,000 -0.02(-4.60%)
Apr 15, 2019 0.5085 0.5192 0.5081 0.5136 16,900 +0.00(+0.29%)
Apr 12, 2019 0.5139 0.5139 0.5121 0.5121 500 +0.01(+2.65%)
Apr 11, 2019 0.5000 0.5000 0.4989 0.4989 9,500 -0.02(-3.05%)
Apr 10, 2019 0.5146 0.5146 0.5146 0.5146 8,000 +0.01(+1.92%)
Apr 09, 2019 0.5049 0.5049 0.5049 0.5049 1,500 -0.02(-2.96%)
Apr 08, 2019 0.5050 0.5203 0.5050 0.5203 4,900 +0.03(+5.24%)
Apr 05, 2019 0.4944 0.4944 0.4944 0.4944 4,200 +0.02(+3.87%)
Apr 04, 2019 0.4848 0.4963 0.4760 0.4760 41,346 -0.03(-5.74%)
Apr 03, 2019 0.4799 0.5050 0.4799 0.5050 21,040 +0.02(+4.27%)
Apr 02, 2019 0.4849 0.4849 0.4843 0.4843 2,000 -0.02(-3.14%)
Apr 01, 2019 0.4841 0.5000 0.4841 0.5000 21,800 +0.02(+4.62%)
Mar 29, 2019 0.4780 0.4811 0.4779 0.4779 12,800 +0.02(+4.16%)
Mar 28, 2019 0.4466 0.4643 0.4218 0.4588 310,000 +0.01(+1.98%)
Mar 27, 2019 0.4499 0.4499 0.4499 0.4499 225 -0.00(-0.02%)
Mar 26, 2019 0.4500 0.4500 0.4500 25 +0.00(+0.00%)
Mar 25, 2019 0.4735 0.4735 0.4500 0.4500 22,777 -0.04(-7.54%)
Mar 22, 2019 0.4925 0.4925 0.4867 0.4867 8,400 -0.02(-3.26%)
Mar 21, 2019 0.5031 0.5031 0.5031 0.5031 2,000 -0.00(-0.65%)
Mar 20, 2019 0.5086 0.5086 0.4900 0.5064 18,900 -0.00(-0.71%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5100 21,200 +0.02(+3.55%)
Mar 18, 2019 0.4950 0.4999 0.4925 0.4925 9,600 -0.02(-3.88%)
Mar 15, 2019 0.5200 0.5200 0.5124 0.5124 14,000 -0.01(-1.88%)
Mar 13, 2019 0.5222 0.5222 0.5222 0 +0.01(+1.99%)
Mar 12, 2019 0.5127 0.5127 0.5120 0.5120 11,000 +0.02(+4.21%)
Mar 11, 2019 0.4913 0.4913 0.4913 0.4913 1,500 +0.02(+3.37%)
Mar 08, 2019 0.4765 0.4765 0.4753 0.4753 11,500 -0.00(-0.69%)
Mar 07, 2019 0.4965 0.5024 0.4786 0.4786 41,000 -0.04(-7.46%)
Mar 06, 2019 0.5400 0.5400 0.5172 0.5172 25,137 -0.02(-3.16%)
Mar 05, 2019 0.5324 0.5419 0.5301 0.5341 49,900 +0.01(+2.71%)
Mar 04, 2019 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.31%)
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.