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 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%)
Apr 02, 2018 0.9714 0.9714 0.9464 0.9464 1,500 +0.03(+2.88%)
Mar 29, 2018 0.9199 0.9199 0.9199 0 +0.01(+1.61%)
Mar 28, 2018 0.9002 0.9200 0.9002 0.9053 19,956 -0.01(-1.60%)
Mar 27, 2018 0.9567 0.9567 0.9147 0.9200 11,750 -0.01(-1.00%)
Mar 26, 2018 0.9465 0.9582 0.9300 0.9293 102,174 -0.03(-3.38%)
Mar 23, 2018 0.9779 0.9779 0.9559 0.9618 20,100 -0.03(-2.53%)
Mar 22, 2018 1.025 1.025 0.9866 0.9868 14,722 -0.06(-5.55%)
Mar 21, 2018 1.016 1.045 1.016 1.045 118,250 +0.06(+5.67%)
Mar 20, 2018 1.020 1.020 0.9887 0.9887 11,831 -0.02(-2.11%)
Mar 19, 2018 1.028 1.028 1.010 1.010 3,750 -0.02(-2.03%)
Mar 16, 2018 1.034 1.034 1.031 1.031 6,000 -0.02(-1.53%)
Mar 15, 2018 1.047 1.047 1.047 1.047 189 +0.01(+0.66%)
Mar 14, 2018 1.040 1.040 1.040 1.040 1,500 -0.01(-0.95%)
Mar 13, 2018 1.050 1.050 1.050 1.050 2,500 -0.00(-0.38%)
Mar 12, 2018 1.054 1.054 1.054 1.054 1,000 -0.01(-1.18%)
Mar 09, 2018 1.064 1.067 1.050 1.067 12,651 +0.03(+3.06%)
Mar 07, 2018 1.035 1.035 1.035 0 -0.02(-1.44%)
Mar 06, 2018 1.067 1.067 1.050 1.050 11,505 +0.00(+0.22%)
Mar 05, 2018 1.030 1.048 1.028 1.048 2,703 +0.02(+1.63%)
Mar 02, 2018 1.050 1.050 1.031 1.031 1,150 -0.03(-2.61%)
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.