Skip to main content
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 (%)
Jan 30, 2009 0.9262 0.9262 0.8990 0.8990 3,500 -0.03(-2.81%)
Jan 29, 2009 0.9100 0.9250 0.9100 0.9250 8,700 -0.03(-3.51%)
Jan 28, 2009 0.9650 0.9650 0.9586 0.9586 3,300 -0.03(-3.25%)
Jan 27, 2009 0.9908 0.9908 0.9908 0 +0.00(+0.00%)
Jan 26, 2009 0.9908 0.9908 0.9908 0.9908 2,000 +0.06(+6.18%)
Jan 23, 2009 0.9366 0.9366 0.9330 0.9331 5,500 -0.00(-0.16%)
Jan 22, 2009 0.9652 0.9652 0.9346 0.9346 6,000 +0.01(+1.37%)
Jan 21, 2009 0.9220 0.9220 0.9220 0.9220 375 -0.05(-4.85%)
Jan 20, 2009 0.9690 0.9690 0.9690 0.9690 1,000 -0.03(-3.10%)
Jan 16, 2009 0.9842 1.010 0.9842 1.000 8,950 +0.04(+3.76%)
Jan 15, 2009 0.9500 0.9638 0.9250 0.9638 23,650 +0.02(+1.67%)
Jan 14, 2009 0.9480 0.9480 0.9480 0.9480 5,000 -0.07(-7.06%)
Jan 13, 2009 0.9850 1.060 0.9850 1.020 58,510 +0.03(+2.51%)
Jan 12, 2009 0.9957 1.000 0.9600 0.9950 6,800 +0.02(+2.05%)
Jan 09, 2009 0.9750 1.000 0.9750 0.9750 4,900 -0.02(-1.52%)
Jan 08, 2009 0.9600 0.9950 0.9600 0.9900 5,200 +0.01(+0.96%)
Jan 07, 2009 1.070 1.070 0.9400 0.9806 14,450 -0.17(-14.73%)
Jan 06, 2009 1.030 1.151 1.030 1.150 48,300 +0.17(+17.35%)
Jan 05, 2009 0.8690 0.9800 0.8586 0.9800 6,800 +0.18(+22.50%)
Jan 02, 2009 0.7400 0.8370 0.7400 0.8000 24,490 +0.06(+8.59%)
Dec 31, 2008 0.6500 0.7367 0.6500 0.7367 31,926 +0.10(+16.31%)
Dec 30, 2008 0.6060 0.6334 0.5950 0.6334 96,243 -0.00(-0.72%)
Dec 29, 2008 0.6049 0.6380 0.5850 0.6380 17,492 +0.10(+18.15%)
Dec 26, 2008 0.5400 0.5400 0.5400 0.5400 826 -0.07(-12.20%)
Dec 24, 2008 0.5900 0.6150 0.5900 0.6150 29,000 -0.01(-1.36%)
Dec 23, 2008 0.6300 0.6310 0.6020 0.6235 19,950 -0.02(-2.58%)
Dec 22, 2008 0.6390 0.6400 0.6125 0.6400 18,250 +0.03(+4.07%)
Dec 19, 2008 0.6150 0.6150 0.6150 0.6150 5,000 -0.00(-0.49%)
Dec 18, 2008 0.6636 0.7000 0.6180 0.6180 19,248 +0.01(+2.15%)
Dec 17, 2008 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Dec 16, 2008 0.6200 0.6550 0.6050 0.6050 28,752 -0.03(-4.59%)
Dec 15, 2008 0.6480 0.6690 0.6341 0.6341 16,500 +0.05(+8.39%)
Dec 12, 2008 0.5929 0.6200 0.5820 0.5850 17,300 -0.05(-8.09%)
Dec 11, 2008 0.6484 0.6486 0.6240 0.6365 39,615 +0.04(+6.00%)
Dec 10, 2008 0.6350 0.6600 0.5740 0.6005 9,100 +0.03(+4.98%)
Dec 09, 2008 0.6245 0.6280 0.5640 0.5720 42,350 -0.02(-4.11%)
Dec 08, 2008 0.6305 0.6325 0.5943 0.5965 14,274 +0.00(+0.17%)
Dec 05, 2008 0.5565 0.5955 0.5450 0.5955 47,500 -0.07(-10.45%)
Dec 04, 2008 0.6117 0.6650 0.6117 0.6650 1,949 +0.06(+9.65%)
Dec 03, 2008 0.6210 0.6400 0.6065 0.6065 12,940 -0.03(-5.23%)
Dec 02, 2008 0.7028 0.7200 0.6400 0.6400 23,000 -0.08(-10.85%)
Dec 01, 2008 0.7980 0.7980 0.7161 0.7179 32,300 -0.07(-9.38%)
Nov 28, 2008 0.7850 0.7922 0.7850 0.7922 10,100 +0.00(+0.35%)
Nov 26, 2008 0.7499 0.7894 0.7499 0.7894 5,000 +0.09(+12.43%)
Nov 25, 2008 0.7270 0.7270 0.6840 0.7021 26,000 +0.02(+3.25%)
Nov 24, 2008 0.5697 0.6800 0.5677 0.6800 44,600 +0.16(+29.52%)
Nov 21, 2008 0.5426 0.5426 0.5175 0.5250 25,500 -0.04(-7.36%)
Nov 20, 2008 0.5950 0.5950 0.5667 0.5667 5,000 -0.05(-7.70%)
Nov 19, 2008 0.6200 0.6200 0.5915 0.6140 3,200 -0.01(-1.13%)
Nov 18, 2008 0.5965 0.6291 0.5965 0.6210 2,700 -0.09(-12.39%)
Nov 17, 2008 0.7357 0.7365 0.6876 0.7088 38,775 -0.04(-5.62%)
Nov 14, 2008 0.7927 0.7927 0.7510 0.7510 6,000 +0.06(+8.06%)
Nov 13, 2008 0.7300 0.8100 0.6950 0.6950 15,000 -0.05(-6.11%)
Nov 12, 2008 0.8050 0.8250 0.7402 0.7402 17,600 -0.09(-11.14%)
Nov 11, 2008 0.8330 0.8330 0.8330 0.8330 3,500 -0.12(-12.32%)
Nov 10, 2008 0.9745 1.003 0.9440 0.9500 23,000 -0.07(-6.86%)
Nov 07, 2008 0.9683 1.020 0.9683 1.020 10,200 +0.06(+6.36%)
Nov 06, 2008 1.009 1.009 0.9590 0.9590 15,300 -0.13(-11.61%)
Nov 05, 2008 1.044 1.151 1.044 1.085 23,300 -0.04(-3.13%)
Nov 04, 2008 1.120 1.170 1.047 1.120 13,500 +0.24(+27.27%)
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.