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, 2018 0.7490 0.7490 0.7490 0.7490 200 +0.01(+0.73%)
Jun 28, 2018 0.7529 0.7561 0.7436 0.7436 6,600 -0.02(-2.97%)
Jun 27, 2018 0.7917 0.7917 0.7664 0.7664 16,700 -0.00(-0.47%)
Jun 26, 2018 0.7963 0.8000 0.7700 0.7700 9,900 -0.04(-4.67%)
Jun 25, 2018 0.8337 0.8374 0.8000 0.8077 14,300 -0.03(-3.13%)
Jun 22, 2018 0.8417 0.8417 0.8338 0.8338 6,000 +0.02(+2.12%)
Jun 20, 2018 0.8165 0.8165 0.8165 0 +0.00(+0.42%)
Jun 19, 2018 0.8340 0.8360 0.8131 0.8131 16,550 -0.01(-0.96%)
Jun 18, 2018 0.8210 0.8210 0.8210 0.8210 255 +0.00(+0.12%)
Jun 15, 2018 0.8627 0.8200 0.8200 50,500 -0.04(-4.95%)
Jun 14, 2018 0.9000 0.9000 0.8627 0.8627 33,317 -0.06(-6.23%)
Jun 13, 2018 0.9160 0.9200 0.9160 0.9200 10,400 -0.01(-1.08%)
Jun 12, 2018 0.9300 0.9343 0.9200 0.9300 20,000 +0.02(+2.23%)
Jun 11, 2018 0.9200 0.9200 0.9097 0.9097 16,400 -0.04(-4.51%)
Jun 08, 2018 0.9460 0.9527 0.9450 0.9527 10,200 -0.01(-0.76%)
Jun 07, 2018 0.9456 0.9600 0.9456 0.9600 13,450 -0.01(-1.52%)
Jun 06, 2018 0.9880 0.9989 0.9746 0.9748 12,600 +0.04(+4.26%)
Jun 05, 2018 0.8977 0.9350 0.8977 0.9350 15,039 +0.10(+11.34%)
Jun 04, 2018 0.8398 0.8398 0.8398 0.8398 700 -0.00(-0.02%)
Jun 01, 2018 0.8392 0.8400 0.8392 0.8400 4,000 -0.00(-0.04%)
May 31, 2018 0.8730 0.8730 0.8403 0.8403 39,500 -0.00(-0.30%)
May 30, 2018 0.8428 0.8428 0.8428 0.8428 500 +0.03(+3.20%)
May 29, 2018 0.8167 0.8167 0.8167 0.8167 1,000 -0.03(-3.61%)
May 25, 2018 0.8473 0.8473 0.8473 0 +0.00(+0.16%)
May 24, 2018 0.8567 0.8567 0.8459 0.8459 4,100 -0.01(-0.84%)
May 23, 2018 0.8745 0.8745 0.8531 0.8531 12,545 -0.03(-3.06%)
May 21, 2018 0.8800 0.8800 0.8800 90 +0.02(+2.68%)
May 18, 2018 0.8580 0.8600 0.8570 0.8570 6,562 -0.01(-1.00%)
May 17, 2018 0.8800 0.8800 0.8657 0.8657 2,500 -0.01(-1.28%)
May 16, 2018 0.8919 0.8919 0.8400 0.8769 9,900 +0.00(+0.30%)
May 15, 2018 0.8671 0.8830 0.8671 0.8743 22,200 -0.03(-3.17%)
May 14, 2018 0.8918 0.9117 0.8918 0.9029 8,400 +0.01(+1.45%)
May 11, 2018 0.8997 0.8997 0.8900 0.8900 11,000 -0.01(-0.78%)
May 09, 2018 0.8970 0.8970 0.8970 0 -0.01(-0.94%)
May 08, 2018 0.8875 0.9055 0.8851 0.9055 2,000 +0.00(+0.21%)
May 07, 2018 0.9036 0.9036 0.9036 0.9036 2,500 -0.03(-3.05%)
May 04, 2018 0.9081 0.9350 0.9081 0.9320 11,000 +0.06(+6.58%)
May 03, 2018 0.8896 0.8896 0.8718 0.8744 3,822 -0.01(-0.96%)
May 02, 2018 0.8828 0.8829 0.8828 0.8829 49,526 +0.02(+1.81%)
May 01, 2018 0.8846 0.8846 0.8660 0.8672 18,000 -0.02(-2.06%)
Apr 30, 2018 0.8760 0.8854 0.8758 0.8854 12,000 -0.01(-0.96%)
Apr 27, 2018 0.8992 0.8992 0.8752 0.8940 14,345 -0.05(-5.24%)
Apr 24, 2018 0.9434 0.9434 0.9434 0 -0.01(-0.69%)
Apr 23, 2018 0.9500 0.9500 0.9500 0.9500 10,000 -0.06(-5.94%)
Apr 20, 2018 0.9900 1.010 0.9700 1.010 10,500 +0.01(+1.00%)
Apr 19, 2018 0.9924 1.000 0.9924 1.000 2,800 +0.03(+3.14%)
Apr 18, 2018 0.9800 0.9915 0.9692 0.9696 24,000 +0.03(+2.81%)
Apr 17, 2018 0.9360 0.9431 0.9360 0.9431 2,460 +0.02(+2.20%)
Apr 16, 2018 0.9228 0.9228 0.9228 0.9228 350 +0.00(+0.50%)
Apr 13, 2018 0.9182 0.9182 0.9182 0.9182 2,000 -0.00(-0.09%)
Apr 12, 2018 0.9000 0.9190 0.9000 0.9190 11,400 -0.02(-1.82%)
Apr 11, 2018 0.9494 0.9523 0.9000 0.9360 14,635 -0.04(-4.37%)
Apr 10, 2018 0.9647 0.9835 0.9549 0.9788 4,760 -0.00(-0.17%)
Apr 09, 2018 0.9745 0.9805 0.9745 0.9805 2,100 +0.00(+0.29%)
Apr 06, 2018 0.9777 0.9777 0.9777 0.9777 2,502 -0.01(-1.28%)
Apr 05, 2018 0.9851 0.9905 0.9699 0.9904 19,600 +0.08(+9.00%)
Apr 04, 2018 0.9128 0.9128 0.9086 0.9086 3,300 -0.01(-1.25%)
Apr 03, 2018 0.9201 0.9201 0.9201 0.9201 2,000 -0.03(-2.78%)
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.