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 (%)
May 28, 2021 4.660 4.690 4.480 4.600 79,435 -0.08(-1.71%)
May 27, 2021 4.550 4.680 4.500 4.680 375,030 +0.21(+4.70%)
May 26, 2021 4.500 4.513 4.312 4.470 43,883 +0.06(+1.36%)
May 25, 2021 4.230 4.606 4.230 4.410 145,635 +0.18(+4.26%)
May 24, 2021 4.450 4.615 4.190 4.230 134,852 -0.22(-4.94%)
May 21, 2021 4.500 4.835 4.423 4.450 122,564 -0.25(-5.33%)
May 20, 2021 4.600 4.820 4.600 4.700 120,848 +0.08(+1.74%)
May 19, 2021 5.100 5.230 4.497 4.620 243,041 -0.63(-12.00%)
May 18, 2021 5.070 5.300 5.070 5.250 65,404 +0.21(+4.17%)
May 17, 2021 5.200 5.200 4.810 5.040 61,849 +0.18(+3.81%)
May 14, 2021 4.605 5.050 4.560 4.855 59,868 +0.03(+0.52%)
May 13, 2021 5.340 5.340 4.790 4.830 234,919 -0.28(-5.49%)
May 12, 2021 5.500 5.550 5.030 5.111 145,245 -0.36(-6.57%)
May 11, 2021 4.660 5.500 4.660 5.470 359,620 +0.30(+5.80%)
May 10, 2021 5.278 5.350 4.990 5.170 179,203 -0.03(-0.58%)
May 07, 2021 4.750 5.320 4.750 5.200 218,429 +0.27(+5.48%)
May 06, 2021 4.750 4.930 4.588 4.930 216,817 +0.30(+6.58%)
May 05, 2021 4.650 4.660 4.440 4.626 114,575 +0.23(+5.29%)
May 04, 2021 4.620 4.620 4.250 4.393 62,043 -0.05(-1.06%)
May 03, 2021 4.740 4.740 4.285 4.440 135,383 -0.02(-0.52%)
Apr 30, 2021 4.780 4.780 4.450 4.463 64,000 -0.04(-0.82%)
Apr 29, 2021 4.500 4.750 4.352 4.500 129,610 +0.03(+0.67%)
Apr 28, 2021 4.350 4.501 4.210 4.470 1,451,807 +0.35(+8.50%)
Apr 27, 2021 4.590 4.590 4.100 4.120 1,127,853 -0.27(-6.15%)
Apr 26, 2021 4.340 4.447 4.151 4.390 123,075 +0.35(+8.66%)
Apr 23, 2021 3.900 4.110 3.900 4.040 47,300 +0.15(+3.86%)
Apr 22, 2021 3.950 4.160 3.821 3.890 99,167 -0.06(-1.41%)
Apr 21, 2021 3.776 3.946 3.530 3.946 56,994 +0.21(+5.50%)
Apr 20, 2021 4.000 4.000 3.701 3.740 137,090 -0.13(-3.36%)
Apr 19, 2021 3.860 3.940 3.837 3.870 66,122 +0.11(+2.93%)
Apr 16, 2021 3.890 3.890 3.680 3.760 55,800 -0.06(-1.57%)
Apr 15, 2021 3.750 3.880 3.620 3.820 159,170 +0.24(+6.70%)
Apr 14, 2021 3.250 3.648 3.250 3.580 73,983 +0.18(+5.29%)
Apr 13, 2021 3.300 3.410 3.300 3.400 32,450 +0.08(+2.47%)
Apr 12, 2021 3.310 3.500 3.300 3.318 124,091 -0.18(-5.20%)
Apr 09, 2021 3.660 3.660 3.290 3.500 30,400 +0.03(+0.93%)
Apr 08, 2021 3.328 3.490 3.322 3.468 56,799 +0.17(+5.09%)
Apr 07, 2021 3.490 3.490 3.300 3.300 27,347 -0.10(-2.94%)
Apr 06, 2021 3.495 3.530 3.395 3.400 40,937 -0.09(-2.52%)
Apr 05, 2021 3.550 3.550 3.398 3.488 115,597 +0.19(+5.60%)
Apr 01, 2021 3.352 3.390 3.282 3.303 83,700 -0.02(-0.50%)
Mar 31, 2021 3.328 3.450 3.240 3.320 103,661 +0.05(+1.51%)
Mar 30, 2021 3.103 3.310 3.020 3.270 69,970 +0.14(+4.47%)
Mar 29, 2021 3.085 3.130 3.000 3.130 48,100 +0.07(+2.29%)
Mar 26, 2021 2.965 3.110 2.965 3.060 40,300 +0.10(+3.36%)
Mar 25, 2021 2.930 2.980 2.821 2.961 89,732 -0.03(-0.99%)
Mar 24, 2021 3.220 3.220 2.970 2.990 25,667 -0.04(-1.32%)
Mar 23, 2021 3.190 3.350 3.000 3.030 138,596 -0.16(-5.02%)
Mar 22, 2021 3.020 3.190 3.020 3.190 83,946 +0.28(+9.62%)
Mar 19, 2021 2.880 2.910 2.800 2.910 59,000 +0.03(+0.96%)
Mar 18, 2021 2.987 3.030 2.880 2.882 46,998 -0.16(-5.34%)
Mar 17, 2021 2.850 3.080 2.850 3.045 31,803 -0.01(-0.17%)
Mar 16, 2021 3.150 3.150 2.971 3.050 79,976 -0.01(-0.33%)
Mar 15, 2021 3.120 3.250 3.000 3.060 176,526 -0.08(-2.55%)
Mar 12, 2021 3.195 3.240 3.020 3.140 53,800 +0.00(+0.10%)
Mar 11, 2021 2.840 3.160 2.840 3.137 125,115 +0.29(+10.06%)
Mar 10, 2021 2.962 3.010 2.808 2.850 223,016 -0.13(-4.36%)
Mar 09, 2021 3.000 3.050 2.890 2.980 37,811 -0.01(-0.33%)
Mar 08, 2021 2.800 3.045 2.800 2.990 113,251 +0.14(+4.91%)
Mar 05, 2021 2.769 2.880 2.630 2.850 88,100 +0.15(+5.57%)
Mar 04, 2021 2.821 2.970 2.600 2.700 185,109 -0.17(-5.94%)
Mar 03, 2021 2.910 3.040 2.828 2.870 79,958 -0.12(-4.01%)
Mar 02, 2021 2.795 3.050 2.740 2.990 81,210 +0.14(+4.80%)
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.