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 (%)
Jun 29, 2007 2.603 2.603 2.490 2.603 16,800 +0.11(+4.46%)
Jun 28, 2007 2.492 2.630 2.492 2.492 14,900 -0.05(-1.89%)
Jun 27, 2007 2.540 2.596 2.533 2.540 15,500 -0.06(-2.14%)
Jun 26, 2007 2.596 2.596 2.483 2.596 16,200 +0.02(+0.87%)
Jun 25, 2007 2.573 2.689 2.573 2.573 45,000 -0.10(-3.88%)
Jun 22, 2007 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Jun 21, 2007 2.677 2.677 2.595 2.677 10,400 +0.14(+5.41%)
Jun 20, 2007 2.540 2.608 2.608 2.540 7,100 +0.00(+0.00%)
Jun 19, 2007 2.540 2.623 2.526 2.540 5,000 +0.00(+0.00%)
Jun 18, 2007 2.540 2.605 2.570 2.540 7,500 +0.00(+0.00%)
Jun 15, 2007 2.540 2.620 2.504 2.540 37,000 +0.00(+0.00%)
Jun 14, 2007 2.540 2.496 2.443 2.540 4,500 +0.00(+0.00%)
Jun 13, 2007 2.540 2.518 2.368 2.540 12,300 +0.00(+0.00%)
Jun 12, 2007 2.540 2.677 2.525 2.540 6,500 +0.00(+0.00%)
Jun 11, 2007 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Jun 08, 2007 2.540 2.624 2.529 2.540 8,900 -0.03(-1.27%)
Jun 07, 2007 2.572 2.652 2.572 2.572 33,200 -0.08(-3.11%)
Jun 06, 2007 2.655 2.745 2.594 2.655 21,400 -0.01(-0.33%)
Jun 05, 2007 2.664 2.674 2.578 2.664 108,400 -0.04(-1.43%)
Jun 04, 2007 2.702 2.793 2.602 2.702 34,025 +0.05(+1.89%)
Jun 01, 2007 2.652 2.698 2.338 2.652 94,000 +0.30(+12.71%)
May 31, 2007 2.353 2.353 2.184 2.353 26,300 +0.18(+8.27%)
May 30, 2007 2.174 2.228 2.170 2.174 198,800 -0.02(-1.02%)
May 29, 2007 2.196 2.200 2.104 2.196 31,200 +0.09(+4.13%)
May 25, 2007 2.109 2.128 2.060 2.109 13,500 +0.09(+4.23%)
May 24, 2007 2.140 2.187 2.023 2.023 25,300 -0.12(-5.45%)
May 23, 2007 2.140 2.147 2.128 2.140 7,800 +0.02(+0.94%)
May 22, 2007 2.138 2.180 2.102 2.120 20,600 -0.02(-0.86%)
May 21, 2007 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
May 18, 2007 2.138 2.199 2.114 2.138 29,700 +0.05(+2.51%)
May 17, 2007 2.086 2.124 2.086 2.086 2,200 -0.04(-1.70%)
May 16, 2007 2.122 2.157 2.122 2.122 7,600 -0.02(-0.91%)
May 15, 2007 2.142 2.200 2.142 2.142 55,400 -0.03(-1.54%)
May 14, 2007 2.175 2.206 2.159 2.175 27,800 -0.01(-0.23%)
May 11, 2007 2.180 2.226 2.180 2.180 6,600 -0.04(-2.02%)
May 10, 2007 2.225 2.240 2.144 2.225 24,100 +0.03(+1.32%)
May 09, 2007 2.196 2.249 2.185 2.196 16,600 -0.04(-1.83%)
May 08, 2007 2.237 2.255 2.237 2.237 16,800 -0.01(-0.31%)
May 07, 2007 2.244 2.303 2.244 2.244 1,252,700 -0.10(-4.23%)
May 04, 2007 2.343 2.385 2.293 2.343 35,100 +0.02(+1.05%)
May 03, 2007 2.319 2.351 2.285 2.319 37,000 +0.01(+0.49%)
May 02, 2007 2.307 2.307 2.112 2.307 65,400 +0.20(+9.72%)
May 01, 2007 2.103 2.217 2.103 2.103 22,500 -0.08(-3.58%)
Apr 30, 2007 2.181 2.231 2.178 2.181 5,425 -0.04(-1.78%)
Apr 27, 2007 2.195 2.228 2.172 2.220 79,900 +0.03(+1.18%)
Apr 26, 2007 2.195 2.204 2.175 2.195 39,250 -0.02(-0.89%)
Apr 25, 2007 2.189 2.245 2.144 2.214 57,000 +0.03(+1.16%)
Apr 24, 2007 2.189 2.236 2.176 2.189 82,600 -0.05(-2.40%)
Apr 23, 2007 2.243 2.309 2.183 2.243 84,935 +0.01(+0.30%)
Apr 20, 2007 2.236 2.316 2.118 2.236 107,200 +0.16(+7.50%)
Apr 19, 2007 2.168 2.191 2.080 2.080 74,767 -0.09(-4.07%)
Apr 18, 2007 2.168 2.220 2.135 2.168 81,020 -0.02(-0.84%)
Apr 17, 2007 2.187 2.190 2.056 2.187 112,275 -0.06(-2.77%)
Apr 16, 2007 2.249 2.317 2.223 2.249 91,400 -0.01(-0.23%)
Apr 13, 2007 2.254 2.279 2.192 2.254 97,900 +0.05(+2.18%)
Apr 12, 2007 2.206 2.222 2.097 2.206 125,450 +0.00(+0.18%)
Apr 11, 2007 2.202 2.235 2.173 2.202 36,550 +0.03(+1.42%)
Apr 10, 2007 2.171 2.264 2.151 2.171 136,500 -0.04(-1.62%)
Apr 09, 2007 2.207 2.272 2.120 2.207 175,800 +0.18(+9.10%)
Apr 05, 2007 2.023 2.120 2.023 2.023 38,400 +0.06(+3.12%)
Apr 04, 2007 1.962 1.996 1.926 1.962 18,700 +0.04(+1.84%)
Apr 03, 2007 1.926 2.070 1.817 1.926 55,400 +0.10(+5.45%)
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.