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 27, 2013 2.578 2.578 2.578 0 -0.06(-2.36%)
Nov 25, 2013 2.640 2.640 2.640 52,413 +0.05(+2.07%)
Nov 21, 2013 2.586 2.586 2.586 2.586 0 +0.05(+2.04%)
Nov 20, 2013 2.546 2.546 2.535 2.535 2,000 +0.02(+0.91%)
Nov 19, 2013 2.600 2.600 2.512 2.512 5,100 -0.13(-4.79%)
Nov 18, 2013 2.638 2.638 2.638 2.638 1,658 -0.01(-0.45%)
Nov 15, 2013 2.640 2.650 2.640 2.650 2,175 +0.07(+2.52%)
Nov 14, 2013 2.590 2.598 2.580 2.585 11,119 +0.02(+0.74%)
Nov 12, 2013 2.566 2.566 2.566 2.566 800 -0.06(-2.44%)
Nov 11, 2013 2.600 2.630 2.600 2.630 961 +0.03(+1.30%)
Nov 08, 2013 2.549 2.601 2.510 2.596 12,163 +0.01(+0.24%)
Nov 06, 2013 2.590 2.590 2.590 0 +0.07(+2.86%)
Nov 05, 2013 2.523 2.523 2.518 2.518 1,300 -0.01(-0.47%)
Nov 04, 2013 2.534 2.534 2.530 2.530 3,200 -0.11(-4.17%)
Nov 01, 2013 2.640 2.640 2.640 2.640 5,000 -0.04(-1.49%)
Oct 31, 2013 2.680 2.687 2.670 2.680 10,400 -0.10(-3.60%)
Oct 30, 2013 2.740 2.780 2.740 2.780 6,000 +0.05(+1.83%)
Oct 29, 2013 2.730 2.730 2.730 2.730 2,000 +0.06(+2.25%)
Oct 25, 2013 2.670 2.670 2.670 0 -0.07(-2.59%)
Oct 24, 2013 2.740 2.741 2.740 2.741 600 -0.05(-1.77%)
Oct 23, 2013 2.750 2.790 2.750 2.790 3,100 -0.03(-1.06%)
Oct 22, 2013 2.800 2.820 2.800 2.820 1,800 +0.07(+2.55%)
Oct 21, 2013 2.758 2.758 2.750 2.750 3,045 +0.06(+2.23%)
Oct 18, 2013 2.670 2.693 2.670 2.690 3,900 +0.03(+1.13%)
Oct 17, 2013 2.550 2.660 2.550 2.660 7,300 +0.12(+4.72%)
Oct 16, 2013 2.500 2.540 2.500 2.540 1,523 +0.06(+2.42%)
Oct 15, 2013 2.520 2.520 2.480 2.480 950 -0.08(-3.05%)
Oct 11, 2013 2.558 2.558 2.558 0 +0.12(+4.84%)
Oct 10, 2013 2.410 2.440 2.410 2.440 1,920 +0.06(+2.52%)
Oct 09, 2013 2.410 2.420 2.340 2.380 7,460 -0.06(-2.46%)
Oct 08, 2013 2.448 2.448 2.440 2.440 2,525 -0.05(-2.01%)
Oct 07, 2013 2.406 2.492 2.406 2.490 11,100 +0.06(+2.29%)
Oct 04, 2013 2.434 2.434 2.434 2.434 1,000 +0.03(+1.26%)
Oct 03, 2013 2.404 2.404 2.404 2.404 2,000 +0.03(+1.43%)
Oct 01, 2013 2.370 2.370 2.370 0 -0.16(-6.32%)
Sep 26, 2013 2.530 2.530 2.530 2.530 0 +0.09(+3.88%)
Sep 25, 2013 2.400 2.436 2.400 2.436 8,200 +0.05(+1.91%)
Sep 24, 2013 2.406 2.406 2.390 2.390 7,100 -0.06(-2.45%)
Sep 23, 2013 2.430 2.450 2.424 2.450 5,823 +0.01(+0.41%)
Sep 20, 2013 2.460 2.460 2.420 2.440 12,308 -0.01(-0.43%)
Sep 19, 2013 2.455 2.480 2.450 2.450 4,700 +0.03(+1.30%)
Sep 18, 2013 2.348 2.419 2.340 2.419 7,616 +0.05(+2.04%)
Sep 17, 2013 2.360 2.371 2.360 2.371 2,500 -0.02(-0.81%)
Sep 16, 2013 2.370 2.410 2.224 2.390 4,300 +0.17(+7.44%)
Sep 13, 2013 2.224 2.224 2.224 2.224 2,349 +0.02(+1.11%)
Sep 12, 2013 2.210 2.210 2.200 2.200 2,200 -0.06(-2.75%)
Sep 11, 2013 2.262 2.262 2.257 2.262 1,000 +0.01(+0.54%)
Sep 10, 2013 2.260 2.260 2.250 2.250 3,167 -0.01(-0.44%)
Sep 09, 2013 2.246 2.260 2.246 2.260 2,700 +0.16(+7.62%)
Sep 06, 2013 2.100 2.100 2.100 2.100 1,500 +0.01(+0.48%)
Sep 05, 2013 2.090 2.090 2.090 2.090 308 +0.00(+0.05%)
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.