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 (%)
May 31, 2012 2.210 2.210 2.210 2.210 29,100 -0.08(-3.54%)
May 30, 2012 2.322 2.322 2.289 2.291 6,200 -0.13(-5.53%)
May 29, 2012 2.428 2.428 2.399 2.425 3,400 +0.03(+1.05%)
May 25, 2012 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 24, 2012 2.440 2.440 2.400 2.400 4,400 +0.15(+6.67%)
May 23, 2012 2.307 2.307 2.250 2.250 3,800 -0.05(-2.17%)
May 22, 2012 2.280 2.340 2.280 2.300 5,900 +0.05(+2.22%)
May 21, 2012 2.260 2.280 2.250 2.250 7,000 -0.05(-2.17%)
May 18, 2012 2.300 2.300 2.300 2.300 2,000 -0.00(-0.09%)
May 17, 2012 2.303 2.303 2.300 2.302 2,000 +0.06(+2.63%)
May 16, 2012 2.270 2.355 2.240 2.243 12,600 -0.07(-2.94%)
May 15, 2012 2.275 2.311 2.270 2.311 2,566 -0.08(-3.51%)
May 14, 2012 2.530 2.530 2.395 2.395 6,600 -0.16(-6.41%)
May 11, 2012 2.545 2.559 2.540 2.559 13,000 -0.02(-0.81%)
May 10, 2012 2.590 2.590 2.580 2.580 1,300 -0.04(-1.49%)
May 09, 2012 2.520 2.620 2.510 2.619 3,500 -0.03(-1.17%)
May 07, 2012 2.650 2.650 2.650 2.650 0 -0.10(-3.74%)
May 03, 2012 2.753 2.753 2.753 0 -0.20(-6.68%)
Apr 30, 2012 2.950 2.950 2.950 0 +0.05(+1.72%)
Apr 26, 2012 2.900 2.900 2.900 0 +0.15(+5.60%)
Apr 24, 2012 2.746 2.746 2.746 0 -0.08(-2.99%)
Apr 23, 2012 2.890 2.890 2.831 2.831 1,300 -0.05(-1.70%)
Apr 20, 2012 2.863 2.880 2.863 2.880 3,200 -0.07(-2.44%)
Apr 18, 2012 2.952 2.952 2.952 0 -0.08(-2.58%)
Apr 17, 2012 3.020 3.030 3.020 3.030 400 +0.09(+3.06%)
Apr 16, 2012 2.970 2.970 2.940 2.940 400 -0.04(-1.24%)
Apr 13, 2012 3.060 3.060 2.977 2.977 4,000 -0.08(-2.71%)
Apr 12, 2012 3.010 3.160 3.010 3.060 4,800 +0.26(+9.29%)
Apr 11, 2012 2.800 2.800 2.800 2.800 1,000 -0.07(-2.44%)
Apr 10, 2012 2.880 2.990 2.870 2.870 4,835 +0.05(+1.92%)
Apr 09, 2012 2.816 2.816 2.816 2.816 2,000 -0.05(-1.88%)
Apr 05, 2012 2.870 2.870 2.870 2.870 100 -0.03(-1.09%)
Apr 03, 2012 2.902 2.902 2.902 0 +0.00(+0.06%)
Apr 02, 2012 2.900 2.900 2.900 2.900 2,500 +0.06(+2.11%)
Mar 30, 2012 2.790 2.840 2.790 2.840 8,700 +0.10(+3.50%)
Mar 29, 2012 2.760 2.760 2.744 2.744 1,100 -0.05(-1.93%)
Mar 28, 2012 2.829 2.829 2.798 2.798 4,000 -0.10(-3.35%)
Mar 27, 2012 2.934 2.954 2.890 2.895 13,175 -0.04(-1.40%)
Mar 26, 2012 2.963 2.963 2.920 2.936 16,335 -0.01(-0.47%)
Mar 23, 2012 2.902 2.950 2.900 2.950 1,300 +0.05(+1.72%)
Mar 22, 2012 2.830 2.901 2.830 2.900 2,888 -0.01(-0.34%)
Mar 21, 2012 2.910 2.910 2.910 2.910 200 -0.05(-1.62%)
Mar 16, 2012 2.958 2.958 2.958 0 +0.00(+0.13%)
Mar 15, 2012 2.890 2.954 2.890 2.954 5,200 +0.00(+0.14%)
Mar 12, 2012 2.950 2.950 2.950 0 -0.10(-3.41%)
Mar 09, 2012 3.050 3.054 3.040 3.054 5,500 +0.02(+0.64%)
Mar 08, 2012 3.034 3.034 3.034 3.034 32,000 +0.10(+3.57%)
Mar 06, 2012 2.930 2.930 2.930 0 -0.07(-2.33%)
Mar 05, 2012 3.000 3.040 3.000 3.000 14,540 -0.20(-6.33%)
Mar 02, 2012 3.213 3.213 3.175 3.203 1,700 -0.04(-1.27%)
Mar 01, 2012 3.250 3.250 3.242 3.244 4,300 +0.09(+2.72%)
Feb 29, 2012 3.170 3.170 3.110 3.158 4,684 -0.01(-0.38%)
Feb 28, 2012 3.184 3.184 3.170 3.170 16,225 -0.03(-0.94%)
Feb 27, 2012 3.192 3.200 3.192 3.200 600 -0.03(-1.06%)
Feb 24, 2012 3.300 3.300 3.234 3.234 8,700 -0.03(-0.91%)
Feb 23, 2012 3.264 3.264 3.264 3.264 400 -0.12(-3.43%)
Feb 22, 2012 3.363 3.380 3.363 3.380 5,200 +0.16(+4.98%)
Feb 17, 2012 3.220 3.220 3.220 0 +0.04(+1.28%)
Feb 16, 2012 3.100 3.179 3.100 3.179 1,000 +0.02(+0.59%)
Feb 15, 2012 3.147 3.160 3.147 3.160 10,600 +0.09(+2.86%)
Feb 14, 2012 3.250 3.250 3.069 3.072 5,900 -0.20(-6.23%)
Feb 13, 2012 3.251 3.310 3.251 3.276 2,350 +0.03(+0.81%)
Feb 10, 2012 3.200 3.250 3.130 3.250 78,733 -0.12(-3.51%)
Feb 09, 2012 3.478 3.478 3.367 3.368 9,940 -0.01(-0.36%)
Feb 08, 2012 3.475 3.480 3.380 3.380 28,579 +0.05(+1.50%)
Feb 07, 2012 3.340 3.340 3.330 3.330 15,000 -0.14(-4.03%)
Feb 06, 2012 3.470 3.470 3.470 3.470 1,000 -0.03(-0.93%)
Feb 03, 2012 3.502 3.502 3.502 3.502 2,200 +0.03(+0.93%)
Feb 02, 2012 3.510 3.546 3.470 3.470 19,800 -0.01(-0.40%)
Feb 01, 2012 3.539 3.539 3.484 3.484 6,583 +0.00(+0.11%)
Jan 31, 2012 3.500 3.500 3.480 3.480 7,581 -0.01(-0.34%)
Jan 30, 2012 3.500 3.500 3.492 3.492 3,625 -0.03(-0.94%)
Jan 27, 2012 3.510 3.525 3.510 3.525 1,100 -0.02(-0.42%)
Jan 26, 2012 3.500 3.670 3.500 3.540 67,040 +0.07(+2.02%)
Jan 25, 2012 3.275 3.470 3.275 3.470 51,298 +0.15(+4.55%)
Jan 24, 2012 3.319 3.319 3.319 3.319 500 -0.07(-2.09%)
Jan 23, 2012 3.410 3.410 3.390 3.390 300 +0.06(+1.71%)
Jan 20, 2012 3.312 3.342 3.296 3.333 75,498 -0.01(-0.21%)
Jan 19, 2012 3.210 3.340 3.210 3.340 17,400 +0.20(+6.37%)
Jan 18, 2012 3.010 3.140 3.010 3.140 15,267 +0.11(+3.73%)
Jan 17, 2012 3.070 3.070 3.020 3.027 15,700 +0.13(+4.38%)
Jan 13, 2012 2.900 2.902 2.900 2.900 700 -0.10(-3.33%)
Jan 11, 2012 3.000 3.000 3.000 0 +0.06(+2.04%)
Jan 10, 2012 2.942 2.988 2.940 2.940 38,000 +0.12(+4.26%)
Jan 09, 2012 2.823 2.823 2.820 2.820 1,566 -0.08(-2.91%)
Jan 04, 2012 2.905 2.905 2.905 0 +0.19(+7.08%)
Dec 30, 2011 2.713 2.713 2.713 2.713 300 +0.04(+1.67%)
Dec 29, 2011 2.575 2.668 2.570 2.668 4,474 +0.07(+2.62%)
Dec 28, 2011 2.630 2.630 2.600 2.600 12,222 -0.05(-1.89%)
Dec 27, 2011 2.640 2.650 2.640 2.650 7,500 -0.11(-4.09%)
Dec 23, 2011 2.760 2.800 2.740 2.763 10,000 +0.06(+2.33%)
Dec 21, 2011 2.700 2.700 2.700 2.700 100 +0.16(+6.30%)
Dec 19, 2011 2.540 2.540 2.540 2.540 0 +0.06(+2.24%)
Dec 16, 2011 2.470 2.490 2.470 2.484 1,311 +0.07(+3.11%)
Dec 15, 2011 2.420 2.420 2.409 2.409 2,400 -0.11(-4.38%)
Dec 14, 2011 2.540 2.560 2.492 2.520 4,100 -0.12(-4.71%)
Dec 13, 2011 2.735 2.770 2.645 2.645 5,600 -0.15(-5.38%)
Dec 12, 2011 2.850 2.850 2.790 2.795 4,798 -0.20(-6.52%)
Dec 09, 2011 2.974 2.990 2.974 2.990 8,700 +0.06(+2.05%)
Dec 08, 2011 2.980 2.980 2.900 2.930 10,600 -0.05(-1.68%)
Dec 07, 2011 2.920 2.980 2.900 2.980 7,000 +0.01(+0.34%)
Dec 06, 2011 2.990 3.040 2.900 2.970 2,400 -0.04(-1.26%)
Dec 05, 2011 2.959 3.008 2.957 3.008 24,500 +0.25(+8.89%)
Dec 02, 2011 2.820 2.820 2.762 2.762 1,500 -0.01(-0.27%)
Dec 01, 2011 2.800 2.800 2.770 2.770 1,767 -0.03(-1.19%)
Nov 30, 2011 2.788 2.803 2.788 2.803 1,100 +0.30(+12.14%)
Nov 29, 2011 2.550 2.550 2.500 2.500 1,800 +0.01(+0.40%)
Nov 28, 2011 2.530 2.530 2.460 2.490 8,250 +0.03(+1.22%)
Nov 23, 2011 2.460 2.460 2.460 0 -0.10(-3.98%)
Nov 21, 2011 2.562 2.562 2.562 0 -0.20(-7.17%)
Nov 18, 2011 2.780 2.780 2.728 2.760 5,700 -0.16(-5.38%)
Nov 17, 2011 2.910 2.917 2.910 2.917 4,000 -0.03(-1.10%)
Nov 16, 2011 2.910 2.949 2.910 2.949 10,500 -0.16(-5.17%)
Nov 11, 2011 3.110 3.110 3.110 0 +0.17(+5.64%)
Nov 10, 2011 2.863 2.944 2.863 2.944 73,000 -0.16(-5.03%)
Nov 09, 2011 3.100 3.100 3.100 3.100 500 -0.15(-4.62%)
Nov 08, 2011 3.280 3.280 3.250 3.250 1,100 +0.01(+0.31%)
Nov 07, 2011 3.190 3.240 3.180 3.240 800 +0.00(+0.00%)
Nov 04, 2011 3.280 3.280 3.240 3.240 10,275 -0.06(-1.97%)
Nov 03, 2011 3.271 3.305 3.268 3.305 84,400 +0.07(+2.20%)
Nov 02, 2011 3.320 3.320 3.220 3.234 11,600 -0.17(-4.88%)
Oct 31, 2011 3.400 3.400 3.400 0 -0.00(-0.03%)
Oct 28, 2011 3.220 3.401 3.200 3.401 96,900 +0.00(+0.01%)
Oct 27, 2011 3.290 3.401 3.250 3.401 214,550 +0.32(+10.26%)
Oct 26, 2011 3.083 3.111 3.037 3.084 183,552 +0.20(+7.08%)
Oct 25, 2011 2.921 2.921 2.880 2.880 900 -0.16(-5.20%)
Oct 24, 2011 3.100 3.100 3.030 3.038 45,100 +0.10(+3.33%)
Oct 21, 2011 2.942 3.000 2.924 2.940 27,100 +0.14(+5.00%)
Oct 20, 2011 2.770 2.800 2.719 2.800 5,200 +0.09(+3.50%)
Oct 19, 2011 2.840 2.860 2.705 2.705 14,400 -0.13(-4.74%)
Oct 18, 2011 2.640 2.840 2.546 2.840 7,800 +0.17(+6.37%)
Oct 17, 2011 2.960 2.960 2.670 2.670 14,778 -0.34(-11.30%)
Oct 14, 2011 3.020 3.020 2.980 3.010 18,713 +0.25(+9.06%)
Oct 13, 2011 2.920 2.920 2.750 2.760 18,000 -0.24(-8.00%)
Oct 12, 2011 2.980 3.000 2.920 3.000 36,000 +0.14(+5.04%)
Oct 11, 2011 2.770 2.890 2.770 2.856 26,100 +0.16(+5.78%)
Oct 10, 2011 2.700 2.700 2.700 2.700 2,657 +0.00(+0.00%)
Oct 07, 2011 2.900 2.900 2.700 2.700 115,300 -0.07(-2.53%)
Oct 06, 2011 2.700 2.770 2.550 2.770 11,160 +0.22(+8.63%)
Oct 05, 2011 2.330 2.580 2.330 2.550 13,100 +0.38(+17.27%)
Oct 04, 2011 2.027 2.180 1.964 2.175 21,876 +0.02(+1.14%)
Oct 03, 2011 2.110 2.150 2.110 2.150 5,800 -0.12(-5.37%)
Sep 30, 2011 2.200 2.272 2.200 2.272 4,900 +0.06(+2.81%)
Sep 29, 2011 2.320 2.320 2.210 2.210 1,700 -0.17(-7.14%)
Sep 28, 2011 2.380 2.380 2.380 2.380 3,000 -0.09(-3.64%)
Sep 27, 2011 2.620 2.650 2.470 2.470 5,700 +0.02(+0.80%)
Sep 26, 2011 2.300 2.450 2.281 2.450 7,850 +0.21(+9.39%)
Sep 23, 2011 2.046 2.243 2.020 2.240 29,163 +0.20(+9.80%)
Sep 22, 2011 1.995 2.060 1.960 2.040 83,948 -0.30(-12.82%)
Sep 21, 2011 2.450 2.450 2.310 2.340 7,300 -0.20(-7.87%)
Sep 20, 2011 2.740 2.740 2.490 2.540 11,500 -0.18(-6.62%)
Sep 19, 2011 2.858 2.858 2.720 2.720 10,900 -0.29(-9.63%)
Sep 16, 2011 2.962 3.010 2.962 3.010 11,200 +0.06(+2.03%)
Sep 15, 2011 2.925 2.950 2.910 2.950 3,400 +0.00(+0.00%)
Sep 14, 2011 2.860 2.950 2.860 2.950 37,200 -0.03(-1.01%)
Sep 13, 2011 2.920 2.980 2.920 2.980 2,388 +0.08(+2.76%)
Sep 12, 2011 2.980 2.980 2.900 2.900 4,734 -0.16(-5.23%)
Sep 09, 2011 3.120 3.120 3.060 3.060 2,787 -0.13(-4.08%)
Sep 08, 2011 3.179 3.260 3.179 3.190 5,200 +0.03(+0.94%)
Sep 07, 2011 3.130 3.160 3.130 3.160 1,250 +0.14(+4.64%)
Sep 06, 2011 3.140 3.140 3.020 3.020 3,900 -0.21(-6.50%)
Sep 02, 2011 3.130 3.309 3.130 3.230 13,800 -0.11(-3.31%)
Sep 01, 2011 3.260 3.341 3.260 3.341 5,900 +0.09(+2.78%)
Aug 31, 2011 3.270 3.272 3.250 3.250 4,900 +0.26(+8.71%)
Aug 30, 2011 2.990 2.990 2.980 2.990 2,600 +0.05(+1.73%)
Aug 29, 2011 2.862 2.940 2.862 2.939 3,500 +0.07(+2.40%)
Aug 26, 2011 2.860 2.870 2.856 2.870 5,275 +0.01(+0.35%)
Aug 25, 2011 2.980 2.980 2.860 2.860 5,700 -0.03(-1.19%)
Aug 24, 2011 2.900 2.903 2.880 2.894 7,166 -0.16(-5.10%)
Aug 23, 2011 2.990 3.050 2.950 3.050 9,850 +0.08(+2.69%)
Aug 22, 2011 2.991 2.991 2.870 2.970 174,632 +0.01(+0.33%)
Aug 19, 2011 3.154 3.154 2.950 2.960 10,500 -0.13(-4.20%)
Aug 18, 2011 2.940 3.090 2.940 3.090 48,300 -0.05(-1.59%)
Aug 17, 2011 3.160 3.170 3.140 3.140 2,600 +0.04(+1.29%)
Aug 16, 2011 3.160 3.160 3.070 3.100 17,625 -0.19(-5.63%)
Aug 15, 2011 3.350 3.350 3.250 3.285 8,800 +0.04(+1.08%)
Aug 12, 2011 3.310 3.310 3.250 3.250 12,300 +0.07(+2.20%)
Aug 11, 2011 3.100 3.182 3.100 3.180 13,500 +0.12(+3.92%)
Aug 10, 2011 2.770 3.130 2.770 3.060 9,400 +0.37(+13.75%)
Aug 09, 2011 2.855 2.877 2.690 2.690 15,200 -0.01(-0.19%)
Aug 08, 2011 2.920 2.920 2.695 2.695 14,600 -0.27(-9.26%)
Aug 05, 2011 3.200 3.228 2.770 2.970 15,100 -0.22(-6.93%)
Aug 04, 2011 3.310 3.310 3.180 3.191 11,300 -0.29(-8.30%)
Aug 03, 2011 3.542 3.542 3.399 3.480 14,500 -0.15(-4.13%)
Aug 02, 2011 3.710 3.710 3.630 3.630 1,100 +0.01(+0.28%)
Aug 01, 2011 3.620 3.640 3.620 3.620 6,267 -0.06(-1.50%)
Jul 29, 2011 3.670 3.675 3.670 3.675 1,768 -0.11(-2.85%)
Jul 28, 2011 3.730 3.783 3.680 3.783 7,000 -0.02(-0.45%)
Jul 27, 2011 3.930 3.930 3.800 3.800 5,600 -0.26(-6.40%)
Jul 26, 2011 4.050 4.060 4.020 4.060 11,500 -0.04(-0.98%)
Jul 25, 2011 4.160 4.160 4.100 4.100 5,100 +0.06(+1.49%)
Jul 22, 2011 4.090 4.090 4.040 4.040 2,700 -0.09(-2.18%)
Jul 21, 2011 4.020 4.130 4.020 4.130 28,300 +0.12(+3.07%)
Jul 20, 2011 3.970 4.041 3.970 4.007 17,300 +0.03(+0.68%)
Jul 19, 2011 3.850 4.000 3.849 3.980 21,600 +0.18(+4.74%)
Jul 18, 2011 3.789 3.803 3.789 3.800 16,200 -0.04(-1.04%)
Jul 15, 2011 3.860 3.871 3.790 3.840 8,950 -0.18(-4.48%)
Jul 13, 2011 4.020 4.020 4.020 0 +0.17(+4.42%)
Jul 12, 2011 3.656 3.850 3.656 3.850 1,791 +0.15(+4.05%)
Jul 11, 2011 3.720 3.720 3.700 3.700 700 -0.14(-3.68%)
Jul 08, 2011 3.920 3.920 3.841 3.841 3,100 -0.14(-3.55%)
Jul 07, 2011 3.940 3.983 3.890 3.983 171,595 +0.13(+3.36%)
Jul 06, 2011 3.730 3.916 3.730 3.853 47,500 +0.11(+3.03%)
Jul 05, 2011 3.620 3.750 3.620 3.740 10,400 +0.01(+0.27%)
Jul 01, 2011 3.700 3.760 3.700 3.730 7,300 +0.03(+0.93%)
Jun 30, 2011 3.430 3.710 3.430 3.696 49,896 +0.17(+4.69%)
Jun 29, 2011 3.110 3.530 3.110 3.530 34,894 +0.53(+17.67%)
Jun 28, 2011 2.980 3.003 2.978 3.000 27,000 +0.03(+1.01%)
Jun 27, 2011 3.080 3.080 2.950 2.970 14,550 -0.05(-1.66%)
Jun 24, 2011 3.190 3.190 3.010 3.020 11,253 -0.13(-4.13%)
Jun 23, 2011 3.140 3.150 3.080 3.150 7,174 -0.11(-3.44%)
Jun 22, 2011 3.320 3.320 3.262 3.262 3,500 -0.07(-2.13%)
Jun 21, 2011 3.350 3.350 3.320 3.333 8,200 +0.05(+1.62%)
Jun 20, 2011 3.280 3.280 3.280 3.280 500 +0.08(+2.50%)
Jun 17, 2011 3.200 3.200 3.200 3.200 23,300 +0.10(+3.23%)
Jun 16, 2011 3.130 3.140 3.100 3.100 3,200 -0.20(-6.06%)
Jun 15, 2011 3.280 3.300 3.240 3.300 5,565 +0.12(+3.77%)
Jun 13, 2011 3.180 3.180 3.180 0 -0.06(-1.91%)
Jun 10, 2011 3.280 3.280 3.240 3.242 8,950 -0.16(-4.74%)
Jun 09, 2011 3.280 3.410 3.280 3.403 7,500 +0.12(+3.76%)
Jun 08, 2011 3.350 3.350 3.260 3.280 19,428 -0.10(-2.96%)
Jun 07, 2011 3.400 3.400 3.380 3.380 4,800 -0.06(-1.74%)
Jun 06, 2011 3.540 3.540 3.440 3.440 1,100 -0.11(-3.00%)
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.