Skip to main content
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 (%)
Oct 31, 2016 0.5692 0.5693 0.5619 0.5693 14,535 -0.02(-3.16%)
Oct 28, 2016 0.5936 0.5936 0.5879 0.5879 8,050 +0.01(+1.34%)
Oct 27, 2016 0.6100 0.6100 0.5801 0.5801 15,283 -0.02(-3.32%)
Oct 26, 2016 0.6242 0.6242 0.6000 0.6000 24,000 +0.04(+7.41%)
Oct 24, 2016 0.5586 0.5586 0.5586 68,500 +0.01(+1.56%)
Oct 21, 2016 0.5446 0.5515 0.5446 0.5500 77,500 +0.00(+0.00%)
Oct 20, 2016 0.5211 0.5500 0.5211 0.5500 7,075 +0.02(+3.38%)
Oct 19, 2016 0.5318 0.5320 0.5318 0.5320 87,500 +0.01(+2.31%)
Oct 17, 2016 0.5200 0.5200 0.5200 68,500 +0.00(+0.00%)
Oct 14, 2016 0.5399 0.5400 0.5200 0.5200 83,500 +0.00(+0.00%)
Oct 13, 2016 0.5344 0.5344 0.5193 0.5200 95,660 -0.04(-7.34%)
Oct 12, 2016 0.5574 0.5612 0.5574 0.5612 78,500 +0.00(+0.75%)
Oct 11, 2016 0.5569 0.5570 0.5569 0.5570 18,000 +0.00(+0.72%)
Oct 07, 2016 0.5530 0.5530 0.5530 0 -0.00(-0.72%)
Oct 06, 2016 0.5401 0.5570 0.5401 0.5570 145,153 -0.01(-1.87%)
Oct 05, 2016 0.5731 0.5800 0.5581 0.5676 84,400 -0.01(-2.26%)
Oct 04, 2016 0.5840 0.5840 0.5803 0.5807 105,700 -0.03(-5.27%)
Oct 03, 2016 0.6130 0.6130 0.6130 0.6130 5,500 +0.00(+0.49%)
Sep 30, 2016 0.6000 0.6100 0.5991 0.6100 18,400 +0.03(+6.05%)
Sep 29, 2016 0.5752 0.5752 0.5752 0.5752 1,000 +0.02(+2.71%)
Sep 28, 2016 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 27, 2016 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.50%)
Sep 26, 2016 0.6000 0.6000 0.5685 0.5685 2,300 -0.02(-3.77%)
Sep 23, 2016 0.6000 0.6000 0.5908 0.5908 3,000 -0.01(-2.36%)
Sep 22, 2016 0.6054 0.6054 0.6000 0.6051 13,000 +0.02(+3.76%)
Sep 21, 2016 0.5800 0.5881 0.5800 0.5832 54,000 +0.01(+2.32%)
Sep 20, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.78%)
Sep 16, 2016 0.5656 0.5656 0.5656 0 +0.03(+4.74%)
Sep 14, 2016 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Sep 13, 2016 0.5140 0.5140 0.5140 0.5140 1,566 -0.01(-1.17%)
Sep 12, 2016 0.5013 0.5227 0.5013 0.5201 11,799 +0.01(+1.50%)
Sep 09, 2016 0.5156 0.5156 0.5124 0.5124 12,000 -0.04(-7.12%)
Sep 08, 2016 0.5481 0.5517 0.5281 0.5517 6,850 +0.01(+1.21%)
Sep 07, 2016 0.5641 0.5641 0.5451 0.5451 6,091 -0.00(-0.69%)
Sep 06, 2016 0.5400 0.5561 0.5400 0.5489 24,250 +0.01(+1.65%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.02(+4.51%)
Sep 01, 2016 0.5092 0.5167 0.5090 0.5167 7,841 -0.00(-0.79%)
Aug 31, 2016 0.5260 0.5260 0.5150 0.5208 16,400 -0.02(-4.46%)
Aug 30, 2016 0.5385 0.5451 0.5385 0.5451 7,500 +0.00(+0.29%)
Aug 29, 2016 0.5619 0.5619 0.5435 0.5435 63,400 -0.04(-7.06%)
Aug 26, 2016 0.6000 0.6000 0.5793 0.5848 11,100 -0.04(-6.06%)
Aug 25, 2016 0.6000 0.6225 0.6000 0.6225 4,901 +0.02(+2.71%)
Aug 24, 2016 0.6400 0.6400 0.6059 0.6061 17,400 -0.06(-9.44%)
Aug 23, 2016 0.6540 0.6693 0.6540 0.6693 13,460 +0.02(+2.50%)
Aug 22, 2016 0.6687 0.6687 0.6530 0.6530 125,367 -0.03(-3.76%)
Aug 18, 2016 0.6785 0.6785 0.6785 0 +0.03(+4.19%)
Aug 17, 2016 0.6650 0.6650 0.6512 0.6512 1,400 -0.01(-1.91%)
Aug 16, 2016 0.6566 0.6639 0.6507 0.6639 9,310 +0.01(+2.14%)
Aug 15, 2016 0.6500 0.6500 0.6500 0.6500 9,100 +0.00(+0.68%)
Aug 12, 2016 0.6650 0.6656 0.6456 0.6456 3,415 -0.02(-3.43%)
Aug 11, 2016 0.6705 0.6705 0.6685 0.6685 275,640 +0.03(+4.16%)
Aug 10, 2016 0.6500 0.6692 0.6418 0.6418 18,861 +0.02(+3.15%)
Aug 09, 2016 0.6222 0.6222 0.6222 0.6222 1,000 +0.00(+0.05%)
Aug 08, 2016 0.6287 0.6287 0.6219 0.6219 12,500 +0.00(+0.23%)
Aug 05, 2016 0.6200 0.6205 0.6200 0.6205 3,250 +0.00(+0.42%)
Aug 04, 2016 0.6412 0.6412 0.6179 0.6179 2,346 -0.03(-4.48%)
Aug 03, 2016 0.6463 0.6476 0.6463 0.6469 7,000 -0.01(-1.13%)
Aug 02, 2016 0.6543 0.6543 0.6543 0.6543 792 -0.03(-3.78%)
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.