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 24, 2011 3.360 3.449 3.260 3.367 5,950 -0.15(-4.30%)
May 20, 2011 3.518 3.518 3.518 0 -0.00(-0.06%)
May 19, 2011 3.516 3.521 3.484 3.521 3,400 -0.02(-0.55%)
May 18, 2011 3.550 3.550 3.540 3.540 5,800 +0.14(+4.12%)
May 17, 2011 3.510 3.510 3.335 3.400 171,800 -0.15(-4.23%)
May 16, 2011 3.688 3.688 3.355 3.550 278,100 -0.12(-3.37%)
May 13, 2011 3.650 3.689 3.650 3.674 5,000 +0.04(+1.21%)
May 12, 2011 3.661 3.670 3.630 3.630 9,811 -0.06(-1.66%)
May 11, 2011 3.820 3.820 3.691 3.691 18,100 -0.17(-4.37%)
May 10, 2011 3.830 3.860 3.696 3.860 6,900 +0.06(+1.58%)
May 09, 2011 3.800 3.800 3.800 3.800 3,000 +0.05(+1.33%)
May 06, 2011 3.750 3.760 3.750 3.750 15,406 +0.02(+0.62%)
May 05, 2011 3.800 3.868 3.727 3.727 4,500 -0.14(-3.64%)
May 04, 2011 3.950 3.950 3.860 3.868 4,566 -0.13(-3.30%)
May 03, 2011 4.000 4.000 4.000 4.000 3,500 -0.05(-1.12%)
May 02, 2011 4.021 4.045 4.021 4.045 1,100 +0.04(+0.95%)
Apr 29, 2011 3.989 4.010 3.989 4.008 7,000 +0.04(+0.90%)
Apr 28, 2011 3.830 3.980 3.830 3.972 10,200 +0.18(+4.80%)
Apr 27, 2011 3.930 3.930 3.780 3.790 30,106 -0.16(-4.05%)
Apr 26, 2011 4.080 4.080 3.770 3.950 9,300 -0.17(-4.09%)
Apr 25, 2011 4.157 4.157 4.110 4.119 14,100 -0.02(-0.52%)
Apr 21, 2011 4.161 4.161 4.140 4.140 3,700 -0.00(-0.12%)
Apr 20, 2011 4.100 4.214 4.100 4.145 3,700 +0.06(+1.39%)
Apr 19, 2011 4.110 4.110 3.990 4.088 14,047 -0.12(-2.78%)
Apr 18, 2011 4.310 4.310 3.994 4.205 22,934 -0.25(-5.51%)
Apr 15, 2011 4.434 4.450 4.434 4.450 1,500 +0.00(+0.00%)
Apr 14, 2011 4.400 4.500 4.380 4.450 36,622 -0.01(-0.34%)
Apr 13, 2011 4.570 4.570 4.450 4.465 12,450 -0.09(-2.03%)
Apr 12, 2011 4.540 4.557 4.540 4.557 1,366 -0.29(-6.04%)
Apr 11, 2011 4.970 4.970 4.850 4.850 5,200 -0.12(-2.45%)
Apr 08, 2011 5.120 5.120 4.972 4.972 2,466 -0.13(-2.51%)
Apr 07, 2011 5.060 5.110 5.020 5.100 8,683 +0.08(+1.62%)
Apr 06, 2011 4.830 5.019 4.790 5.019 19,900 +0.26(+5.43%)
Apr 05, 2011 4.780 4.780 4.753 4.760 6,000 +0.05(+1.06%)
Apr 04, 2011 4.600 4.710 4.600 4.710 21,500 +0.21(+4.67%)
Apr 01, 2011 4.520 4.547 4.500 4.500 9,500 -0.01(-0.22%)
Mar 30, 2011 4.510 4.510 4.510 4.510 0 -0.09(-1.96%)
Mar 29, 2011 4.570 4.600 4.570 4.600 2,500 +0.05(+1.10%)
Mar 28, 2011 4.550 4.580 4.550 4.550 93,845 -0.16(-3.40%)
Mar 24, 2011 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
Mar 23, 2011 4.750 4.774 4.660 4.660 9,900 +0.12(+2.60%)
Mar 22, 2011 4.550 4.550 4.520 4.542 3,700 -0.03(-0.61%)
Mar 21, 2011 4.650 4.650 4.570 4.570 2,450 -0.05(-1.08%)
Mar 18, 2011 4.600 4.620 4.600 4.620 18,000 +0.17(+3.83%)
Mar 17, 2011 4.320 4.470 4.320 4.449 21,500 +0.33(+7.97%)
Mar 16, 2011 4.423 4.423 4.121 4.121 55,760 -0.08(-1.89%)
Mar 15, 2011 4.000 4.200 4.000 4.200 39,640 -0.17(-3.89%)
Mar 14, 2011 4.321 4.370 4.321 4.370 2,500 -0.26(-5.62%)
Mar 11, 2011 4.438 4.639 4.438 4.630 3,000 +0.07(+1.54%)
Mar 10, 2011 4.390 4.560 4.360 4.560 30,700 -0.15(-3.18%)
Mar 09, 2011 4.718 4.718 4.690 4.710 70,500 -0.05(-1.05%)
Mar 08, 2011 4.650 4.760 4.650 4.760 5,700 +0.11(+2.37%)
Mar 07, 2011 4.890 4.930 4.641 4.650 23,400 -0.26(-5.30%)
Mar 04, 2011 4.940 5.008 4.910 4.910 20,900 -0.03(-0.61%)
Mar 03, 2011 4.754 5.075 4.754 4.940 27,100 +0.23(+4.96%)
Mar 02, 2011 4.575 4.707 4.575 4.707 13,890 +0.11(+2.31%)
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.