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, 2016 0.5311 0.5311 0.5078 0.5078 10,300 -0.03(-4.76%)
May 27, 2016 0.5332 0.5332 0.5332 0 +0.03(+5.33%)
May 26, 2016 0.5185 0.5185 0.5062 0.5062 1,625 +0.00(+0.34%)
May 25, 2016 0.5045 0.5045 0.5045 0.5045 3,000 +0.02(+4.43%)
May 20, 2016 0.4831 0.4831 0.4831 38 +0.01(+2.79%)
May 19, 2016 0.4817 0.4817 0.4700 0.4700 16,500 -0.03(-5.62%)
May 18, 2016 0.5180 0.5180 0.4969 0.4980 5,800 -0.02(-4.56%)
May 16, 2016 0.5218 0.5218 0.5218 0 +0.02(+4.36%)
May 13, 2016 0.4972 0.5000 0.4972 0.5000 35,000 -0.02(-3.47%)
May 12, 2016 0.5279 0.5280 0.5119 0.5180 20,854 -0.02(-4.11%)
May 11, 2016 0.5398 0.5406 0.5298 0.5402 11,300 +0.02(+4.81%)
May 10, 2016 0.5420 0.5420 0.5150 0.5154 20,650 -0.05(-8.68%)
May 09, 2016 0.5735 0.5735 0.5644 0.5644 7,000 -0.02(-3.60%)
May 06, 2016 0.6100 0.6100 0.5855 0.5855 12,794 -0.02(-3.94%)
May 05, 2016 0.5891 0.6095 0.5891 0.6095 3,110 +0.04(+6.59%)
May 04, 2016 0.5800 0.5800 0.5718 0.5718 6,200 -0.03(-4.37%)
May 03, 2016 0.6300 0.6300 0.5979 0.5979 6,524 -0.03(-5.41%)
May 02, 2016 0.6510 0.6573 0.6271 0.6321 10,015 +0.00(+0.34%)
Apr 29, 2016 0.6113 0.6450 0.6113 0.6300 17,500 +0.02(+3.48%)
Apr 28, 2016 0.6024 0.6114 0.6024 0.6088 9,566 +0.01(+2.03%)
Apr 27, 2016 0.5883 0.5970 0.5820 0.5967 20,250 +0.04(+8.08%)
Apr 26, 2016 0.5517 0.5521 0.5517 0.5521 6,117 -0.01(-1.95%)
Apr 25, 2016 0.6000 0.6000 0.5551 0.5631 32,492 -0.04(-6.80%)
Apr 22, 2016 0.6200 0.6200 0.6042 0.6042 29,375 -0.00(-0.64%)
Apr 21, 2016 0.6260 0.6260 0.5882 0.6081 10,175 +0.02(+3.44%)
Apr 20, 2016 0.6600 0.6658 0.5841 0.5879 54,900 -0.04(-6.67%)
Apr 19, 2016 0.5560 0.6917 0.5500 0.6299 77,379 +0.10(+19.68%)
Apr 18, 2016 0.4515 0.5500 0.4471 0.5263 78,302 +0.11(+25.94%)
Apr 14, 2016 0.4179 0.4179 0.4179 0 -0.02(-3.73%)
Apr 13, 2016 0.4254 0.4458 0.4254 0.4341 25,889 +0.04(+10.49%)
Apr 11, 2016 0.3929 0.3929 0.3929 0 +0.03(+7.70%)
Apr 08, 2016 0.3648 0.3648 0.3648 0.3648 1,000 +0.01(+3.72%)
Apr 07, 2016 0.3424 0.3517 0.3424 0.3517 1,682 -0.01(-1.54%)
Apr 06, 2016 0.3500 0.3572 0.3500 0.3572 19,750 -0.02(-4.16%)
Apr 05, 2016 0.3660 0.3727 0.3660 0.3727 4,500 +0.00(+0.73%)
Apr 04, 2016 0.3946 0.3946 0.3700 0.3700 28,250 -0.03(-7.50%)
Apr 01, 2016 0.3950 0.4024 0.3870 0.4000 14,799 -0.01(-3.38%)
Mar 31, 2016 0.4140 0.4140 0.4140 0.4140 500 +0.02(+6.15%)
Mar 30, 2016 0.4199 0.4199 0.3900 0.3900 12,000 -0.01(-3.49%)
Mar 29, 2016 0.3977 0.4041 0.3910 0.4041 32,800 +0.01(+2.23%)
Mar 28, 2016 0.3953 0.3953 0.3953 0.3953 3,000 -0.02(-3.66%)
Mar 24, 2016 0.4103 0.4103 0.4103 0 -0.00(-0.53%)
Mar 23, 2016 0.4260 0.4260 0.3987 0.4125 25,700 -0.02(-5.00%)
Mar 22, 2016 0.4379 0.4379 0.4300 0.4342 20,000 +0.00(+1.00%)
Mar 21, 2016 0.4000 0.4299 0.4000 0.4299 30,087 +0.02(+3.84%)
Mar 18, 2016 0.4130 0.4140 0.4130 0.4140 1,800 -0.02(-4.32%)
Mar 17, 2016 0.4200 0.4327 0.4125 0.4327 10,000 +0.02(+5.54%)
Mar 16, 2016 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.24%)
Mar 15, 2016 0.3970 0.4075 0.3863 0.4010 204,205 -0.01(-2.62%)
Mar 14, 2016 0.4050 0.4118 0.4050 0.4118 189,000 +0.00(+0.39%)
Mar 11, 2016 0.4052 0.4129 0.4052 0.4102 19,000 +0.01(+2.32%)
Mar 10, 2016 0.4115 0.4115 0.4009 0.4009 6,550 -0.01(-2.20%)
Mar 09, 2016 0.4099 0.4099 0.4089 0.4099 9,200 +0.03(+8.55%)
Mar 08, 2016 0.4020 0.4020 0.3656 0.3776 27,980 -0.05(-12.29%)
Mar 07, 2016 0.4285 0.4320 0.4162 0.4305 39,950 -0.02(-3.88%)
Mar 04, 2016 0.4597 0.4666 0.4300 0.4479 69,340 +0.01(+2.78%)
Mar 03, 2016 0.3978 0.4411 0.3978 0.4358 61,995 +0.05(+13.40%)
Mar 02, 2016 0.3290 0.4000 0.3290 0.3843 72,100 +0.07(+20.89%)
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.