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 (%)
Mar 27, 2013 2.272 2.272 2.272 0 +0.04(+1.90%)
Mar 26, 2013 2.230 2.230 2.230 2.230 1,000 -0.02(-0.90%)
Mar 25, 2013 2.233 2.250 2.233 2.250 5,450 -0.02(-0.87%)
Mar 22, 2013 2.269 2.270 2.269 2.270 1,100 -0.01(-0.44%)
Mar 21, 2013 2.291 2.291 2.280 2.280 8,400 -0.01(-0.44%)
Mar 20, 2013 2.291 2.291 2.290 2.290 3,500 -0.02(-0.87%)
Mar 19, 2013 2.310 2.310 2.310 2.310 4,900 +0.02(+0.87%)
Mar 18, 2013 2.290 2.290 2.290 2.290 2,500 -0.03(-1.16%)
Mar 15, 2013 2.317 2.317 2.317 2.317 28,133 +0.03(+1.21%)
Mar 14, 2013 2.288 2.325 2.288 2.289 7,976 -0.11(-4.62%)
Mar 13, 2013 2.400 2.400 2.400 2.400 1,650 +0.01(+0.55%)
Mar 12, 2013 2.394 2.408 2.387 2.387 34,600 -0.01(-0.55%)
Mar 08, 2013 2.400 2.400 2.400 0 +0.02(+0.84%)
Mar 07, 2013 2.380 2.381 2.380 2.380 5,600 +0.08(+3.61%)
Mar 06, 2013 2.243 2.297 2.243 2.297 17,700 +0.06(+2.54%)
Mar 05, 2013 2.240 2.265 2.240 2.240 12,600 +0.02(+0.90%)
Mar 04, 2013 2.220 2.230 2.220 2.220 6,250 -0.05(-2.20%)
Mar 01, 2013 2.266 2.285 2.266 2.270 8,500 +0.03(+1.41%)
Feb 28, 2013 2.300 2.300 2.239 2.239 11,043 -0.08(-3.51%)
Feb 27, 2013 2.330 2.330 2.320 2.320 1,500 -0.01(-0.43%)
Feb 26, 2013 2.300 2.330 2.300 2.330 3,100 -0.02(-0.72%)
Feb 22, 2013 2.350 2.350 2.325 2.347 4,048 -0.01(-0.55%)
Feb 21, 2013 2.331 2.360 2.265 2.360 15,200 +0.02(+0.85%)
Feb 20, 2013 2.470 2.471 2.340 2.340 19,200 -0.15(-6.06%)
Feb 19, 2013 2.575 2.575 2.486 2.491 18,350 -0.11(-4.19%)
Feb 15, 2013 2.582 2.600 2.582 2.600 2,400 +0.01(+0.50%)
Feb 14, 2013 2.587 2.587 2.587 2.587 700 -0.07(-2.76%)
Feb 12, 2013 2.660 2.660 2.660 0 +0.06(+2.33%)
Feb 11, 2013 2.586 2.600 2.550 2.600 11,000 +0.03(+1.17%)
Feb 08, 2013 2.539 2.572 2.525 2.570 23,800 +0.00(+0.19%)
Feb 07, 2013 2.578 2.580 2.520 2.565 17,723 -0.00(-0.10%)
Feb 06, 2013 2.510 2.567 2.510 2.567 4,100 +0.04(+1.43%)
Feb 04, 2013 2.530 2.531 2.530 2.531 1,500 +0.03(+1.25%)
Feb 01, 2013 2.502 2.502 2.500 2.500 6,000 +0.02(+0.94%)
Jan 31, 2013 2.477 2.477 2.477 2.477 4,833 +0.01(+0.27%)
Jan 30, 2013 2.539 2.540 2.470 2.470 7,358 +0.00(+0.04%)
Jan 29, 2013 2.469 2.469 2.469 2.469 400 +0.04(+1.73%)
Jan 28, 2013 2.468 2.474 2.408 2.427 21,700 -0.06(-2.22%)
Jan 25, 2013 2.500 2.500 2.471 2.482 5,206 -0.06(-2.36%)
Jan 24, 2013 2.550 2.560 2.542 2.542 3,510 -0.01(-0.28%)
Jan 23, 2013 2.546 2.549 2.525 2.549 57,755 -0.07(-2.70%)
Jan 22, 2013 2.646 2.650 2.618 2.620 11,900 -0.04(-1.50%)
Jan 18, 2013 2.690 2.695 2.660 2.660 2,200 -0.04(-1.55%)
Jan 17, 2013 2.699 2.704 2.660 2.702 15,700 +0.02(+0.82%)
Jan 16, 2013 2.690 2.720 2.680 2.680 26,600 -0.03(-1.11%)
Jan 15, 2013 2.700 2.720 2.700 2.710 2,180 +0.00(+0.00%)
Jan 14, 2013 2.800 2.800 2.710 2.710 11,800 -0.05(-1.81%)
Jan 12, 2013 2.820 2.820 2.760 2.760 3,190 +0.00(+0.00%)
Jan 11, 2013 2.820 2.820 2.760 2.760 3,190 -0.10(-3.33%)
Jan 10, 2013 2.650 2.855 2.610 2.855 15,900 +0.25(+9.54%)
Jan 09, 2013 2.647 2.647 2.606 2.606 2,500 -0.01(-0.33%)
Jan 08, 2013 2.559 2.615 2.550 2.615 6,095 +0.04(+1.59%)
Jan 07, 2013 2.574 2.574 2.574 2.574 1,000 +0.02(+0.95%)
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.