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 28, 2010 2.240 2.240 2.240 0 -0.04(-1.58%)
May 27, 2010 2.290 2.290 2.275 2.276 10,400 +0.05(+2.44%)
May 26, 2010 2.310 2.328 2.210 2.222 4,100 +0.12(+5.81%)
May 25, 2010 2.030 2.100 2.030 2.100 24,723 -0.06(-2.78%)
May 24, 2010 2.160 2.160 2.160 2.160 100 +0.01(+0.47%)
May 21, 2010 2.103 2.160 2.103 2.150 8,810 +0.13(+6.49%)
May 20, 2010 2.074 2.074 2.000 2.019 19,141 -0.22(-9.87%)
May 19, 2010 2.260 2.293 2.240 2.240 17,781 -0.24(-9.68%)
May 18, 2010 2.440 2.525 2.440 2.480 15,366 +0.08(+3.33%)
May 17, 2010 2.526 2.530 2.400 2.400 9,200 -0.15(-5.88%)
May 14, 2010 2.540 2.550 2.540 2.550 1,170 -0.17(-6.25%)
May 13, 2010 2.700 2.741 2.700 2.720 22,400 -0.02(-0.58%)
May 12, 2010 2.795 2.795 2.730 2.736 35,466 -0.04(-1.58%)
May 11, 2010 2.780 2.780 2.780 2.780 2,024 +0.03(+1.09%)
May 10, 2010 2.740 2.750 2.740 2.750 10,500 +0.15(+5.77%)
May 07, 2010 2.627 2.630 2.580 2.600 5,740 +0.07(+2.95%)
May 06, 2010 2.700 2.700 2.525 2.525 6,100 -0.22(-8.17%)
May 05, 2010 2.721 2.750 2.503 2.750 25,700 -0.01(-0.43%)
May 04, 2010 2.800 2.800 2.720 2.762 23,600 -0.06(-2.28%)
May 03, 2010 2.860 2.890 2.826 2.826 29,800 -0.06(-2.20%)
Apr 30, 2010 2.930 2.930 2.872 2.890 5,600 +0.09(+3.21%)
Apr 29, 2010 3.030 3.030 2.800 2.800 43,425 -0.16(-5.41%)
Apr 28, 2010 2.960 2.960 2.960 2.960 8,000 -0.02(-0.78%)
Apr 27, 2010 2.980 2.983 2.960 2.983 17,300 -0.02(-0.56%)
Apr 26, 2010 2.960 3.030 2.960 3.000 14,583 +0.02(+0.81%)
Apr 23, 2010 2.980 2.980 2.940 2.976 5,972 -0.00(-0.02%)
Apr 22, 2010 2.990 2.990 2.976 2.976 1,700 -0.03(-1.12%)
Apr 21, 2010 3.062 3.062 3.010 3.010 2,050 -0.08(-2.73%)
Apr 20, 2010 3.130 3.134 3.084 3.095 8,700 +0.02(+0.80%)
Apr 19, 2010 2.980 3.080 2.958 3.070 6,900 +0.06(+2.11%)
Apr 16, 2010 3.050 3.050 3.007 3.007 5,350 -0.08(-2.57%)
Apr 15, 2010 3.070 3.090 3.070 3.086 13,000 -0.04(-1.34%)
Apr 14, 2010 3.165 3.165 3.100 3.128 5,165 +0.02(+0.58%)
Apr 13, 2010 3.110 3.123 3.110 3.110 3,925 -0.01(-0.32%)
Apr 12, 2010 3.110 3.170 3.107 3.120 13,300 +0.02(+0.73%)
Apr 09, 2010 3.043 3.098 3.043 3.097 5,200 +0.07(+2.22%)
Apr 07, 2010 3.030 3.030 3.030 3.030 2,000 +0.03(+1.00%)
Apr 06, 2010 3.020 3.070 2.995 3.000 33,396 -0.04(-1.32%)
Apr 05, 2010 3.010 3.045 3.000 3.040 22,147 +0.07(+2.36%)
Apr 01, 2010 2.970 2.970 2.970 0 +0.01(+0.27%)
Mar 31, 2010 2.960 2.964 2.936 2.962 8,500 +0.02(+0.71%)
Mar 30, 2010 2.932 2.963 2.932 2.941 4,100 -0.01(-0.23%)
Mar 29, 2010 2.874 2.948 2.874 2.948 61,900 +0.17(+6.09%)
Mar 26, 2010 2.846 2.846 2.779 2.779 1,900 -0.13(-4.41%)
Mar 25, 2010 2.899 2.907 2.896 2.907 6,300 -0.00(-0.07%)
Mar 24, 2010 2.871 2.922 2.871 2.909 39,100 -0.02(-0.77%)
Mar 23, 2010 3.000 3.000 2.927 2.932 3,616 +0.01(+0.39%)
Mar 22, 2010 2.870 2.920 2.870 2.920 12,656 -0.02(-0.65%)
Mar 19, 2010 3.040 3.040 2.923 2.939 8,205 -0.09(-2.98%)
Mar 18, 2010 3.075 3.126 3.029 3.029 5,066 -0.04(-1.16%)
Mar 17, 2010 3.070 3.130 3.065 3.065 33,100 +0.02(+0.50%)
Mar 16, 2010 3.010 3.052 3.000 3.050 24,848 +0.09(+3.04%)
Mar 15, 2010 2.960 2.960 2.960 2.960 22,286 -0.07(-2.45%)
Mar 12, 2010 2.890 3.034 2.890 3.034 46,000 +0.21(+7.32%)
Mar 10, 2010 2.827 2.827 2.827 2.827 0 +0.01(+0.45%)
Mar 09, 2010 2.790 2.815 2.757 2.815 7,900 -0.07(-2.49%)
Mar 05, 2010 2.887 2.887 2.887 2.887 0 +0.06(+2.09%)
Mar 04, 2010 2.830 2.830 2.828 2.828 860 -0.01(-0.41%)
Mar 03, 2010 2.804 2.890 2.804 2.839 1,700 +0.05(+1.76%)
Mar 02, 2010 2.757 2.790 2.757 2.790 2,000 +0.09(+3.33%)
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.