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 (%)
Nov 30, 2020 1.510 1.530 1.480 1.526 29,809 +0.05(+3.16%)
Nov 27, 2020 1.441 1.480 1.430 1.480 14,000 +0.07(+4.91%)
Nov 25, 2020 1.430 1.430 1.410 1.411 14,400 -0.01(-0.64%)
Nov 24, 2020 1.400 1.421 1.380 1.420 237,236 +0.02(+1.40%)
Nov 23, 2020 1.423 1.429 1.390 1.400 181,420 -0.01(-0.68%)
Nov 20, 2020 1.350 1.420 1.350 1.410 38,500 +0.05(+3.59%)
Nov 19, 2020 1.396 1.396 1.360 1.361 13,057 -0.02(-1.71%)
Nov 18, 2020 1.400 1.400 1.366 1.384 4,713 +0.00(+0.32%)
Nov 17, 2020 1.393 1.399 1.369 1.380 23,586 -0.01(-0.72%)
Nov 16, 2020 1.350 1.430 1.350 1.390 23,888 +0.04(+2.96%)
Nov 13, 2020 1.345 1.365 1.345 1.350 10,100 +0.01(+0.75%)
Nov 12, 2020 1.380 1.385 1.327 1.340 24,377 -0.02(-1.47%)
Nov 11, 2020 1.380 1.380 1.360 1.360 21,651 -0.06(-4.23%)
Nov 10, 2020 1.305 1.420 1.305 1.420 18,908 +0.03(+1.84%)
Nov 09, 2020 1.440 1.440 1.363 1.394 61,961 -0.04(-2.49%)
Nov 06, 2020 1.410 1.430 1.380 1.430 40,200 +0.04(+2.88%)
Nov 05, 2020 1.348 1.430 1.348 1.390 38,254 +0.09(+6.82%)
Nov 04, 2020 1.323 1.323 1.290 1.301 42,850 +0.00(+0.09%)
Nov 03, 2020 1.245 1.310 1.210 1.300 17,366 +0.03(+1.96%)
Nov 02, 2020 1.274 1.300 1.260 1.275 25,775 +0.03(+2.33%)
Oct 30, 2020 1.246 1.250 1.240 1.246 2,100 +0.03(+2.89%)
Oct 29, 2020 1.150 1.230 1.150 1.211 7,765 +0.03(+2.19%)
Oct 28, 2020 1.274 1.330 1.185 1.185 56,481 -0.12(-9.54%)
Oct 27, 2020 1.300 1.310 1.286 1.310 18,667 +0.02(+1.58%)
Oct 26, 2020 1.325 1.325 1.280 1.290 16,138 -0.03(-1.93%)
Oct 23, 2020 1.260 1.315 1.241 1.315 52,400 +0.06(+4.73%)
Oct 22, 2020 1.255 1.260 1.240 1.256 4,667 +0.00(+0.05%)
Oct 21, 2020 1.280 1.280 1.243 1.255 15,905 +0.03(+2.87%)
Oct 20, 2020 1.160 1.220 1.160 1.220 14,547 +0.05(+4.27%)
Oct 19, 2020 1.180 1.180 1.164 1.170 5,183 +0.00(+0.00%)
Oct 16, 2020 1.200 1.210 1.160 1.170 21,700 -0.03(-2.50%)
Oct 15, 2020 1.190 1.200 1.150 1.200 46,986 +0.03(+2.56%)
Oct 14, 2020 1.160 1.170 1.160 1.170 2,706 +0.02(+1.74%)
Oct 13, 2020 1.145 1.153 1.120 1.150 4,700 +0.00(+0.00%)
Oct 12, 2020 1.180 1.180 1.150 1.150 1,271 +0.01(+0.88%)
Oct 09, 2020 1.145 1.150 1.140 1.140 3,200 +0.05(+5.07%)
Oct 08, 2020 1.080 1.100 1.065 1.085 48,536 -0.01(-0.91%)
Oct 07, 2020 1.110 1.110 1.090 1.095 4,456 +0.02(+2.34%)
Oct 06, 2020 1.095 1.110 1.070 1.070 8,985 +0.00(+0.00%)
Oct 05, 2020 1.051 1.070 1.050 1.070 11,465 +0.02(+1.90%)
Oct 02, 2020 1.060 1.060 1.040 1.050 10,100 -0.01(-0.99%)
Oct 01, 2020 1.074 1.080 1.060 1.060 10,049 -0.02(-2.26%)
Sep 30, 2020 1.080 1.085 1.080 1.085 1,505 +0.03(+2.84%)
Sep 29, 2020 1.076 1.076 1.050 1.055 13,265 -0.04(-3.21%)
Sep 28, 2020 1.128 1.130 1.090 1.090 23,700 -0.02(-1.80%)
Sep 25, 2020 1.110 1.129 1.110 1.110 11,500 -0.01(-0.89%)
Sep 24, 2020 1.049 1.126 1.049 1.120 7,294 +0.00(+0.00%)
Sep 23, 2020 1.140 1.170 1.120 1.120 163,200 -0.04(-3.86%)
Sep 22, 2020 1.140 1.170 1.120 1.165 49,998 +0.07(+6.88%)
Sep 21, 2020 1.062 1.100 1.055 1.090 46,645 -0.06(-5.22%)
Sep 18, 2020 1.100 1.150 1.090 1.150 105,300 +0.05(+4.55%)
Sep 17, 2020 1.096 1.100 1.060 1.100 56,157 -0.01(-0.86%)
Sep 16, 2020 1.072 1.109 1.060 1.109 124,733 +0.05(+4.67%)
Sep 15, 2020 1.060 1.065 1.040 1.060 26,327 +0.01(+0.93%)
Sep 14, 2020 1.100 1.104 1.050 1.050 70,200 -0.03(-2.80%)
Sep 11, 2020 1.000 1.087 1.000 1.081 64,800 +0.03(+2.42%)
Sep 10, 2020 1.040 1.085 1.025 1.055 110,661 +0.01(+1.44%)
Sep 09, 2020 0.9767 1.040 0.9600 1.040 43,830 +0.06(+6.09%)
Sep 08, 2020 0.9980 1.010 0.9803 0.9803 63,952 -0.05(-4.83%)
Sep 04, 2020 0.9816 1.030 0.9816 1.030 24,800 +0.05(+5.12%)
Sep 03, 2020 0.9579 1.000 0.9500 0.9798 82,845 -0.01(-1.28%)
Sep 02, 2020 1.021 1.025 0.9850 0.9925 9,793 -0.03(-2.68%)
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.