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 (%)
Dec 31, 2009 2.690 2.690 2.690 0 -0.01(-0.24%)
Dec 30, 2009 2.693 2.730 2.687 2.696 6,500 -0.01(-0.50%)
Dec 29, 2009 2.687 2.754 2.680 2.710 40,245 +0.06(+2.26%)
Dec 28, 2009 2.650 2.650 2.650 2.650 5,100 +0.03(+1.15%)
Dec 24, 2009 2.670 2.670 2.590 2.620 126,958 +0.05(+2.09%)
Dec 23, 2009 2.580 2.580 2.554 2.566 34,816 -0.01(-0.32%)
Dec 22, 2009 2.588 2.588 2.575 2.575 2,500 -0.04(-1.63%)
Dec 21, 2009 2.724 2.724 2.617 2.617 2,040 -0.04(-1.61%)
Dec 18, 2009 2.604 2.660 2.575 2.660 57,450 +0.03(+1.28%)
Dec 17, 2009 2.640 2.640 2.560 2.626 21,499 -0.05(-2.00%)
Dec 16, 2009 2.690 2.721 2.680 2.680 8,956 +0.00(+0.10%)
Dec 15, 2009 2.650 2.677 2.650 2.677 3,187 -0.01(-0.48%)
Dec 14, 2009 2.700 2.720 2.680 2.690 11,900 +0.00(+0.10%)
Dec 11, 2009 2.750 2.750 2.687 2.687 21,000 -0.05(-1.92%)
Dec 10, 2009 2.806 2.806 2.725 2.740 7,250 +0.02(+0.74%)
Dec 09, 2009 2.620 2.721 2.620 2.720 24,900 +0.15(+5.71%)
Dec 08, 2009 2.699 2.699 2.573 2.573 66,850 -0.13(-4.95%)
Dec 07, 2009 2.638 2.720 2.630 2.707 89,836 +0.06(+2.20%)
Dec 04, 2009 2.720 2.720 2.603 2.649 19,300 -0.07(-2.47%)
Dec 03, 2009 2.788 2.788 2.711 2.716 11,900 -0.05(-1.98%)
Dec 02, 2009 2.775 2.801 2.740 2.771 39,800 +0.04(+1.49%)
Dec 01, 2009 2.699 2.759 2.680 2.730 22,650 +0.04(+1.49%)
Nov 30, 2009 2.670 2.696 2.654 2.690 54,000 +0.03(+1.02%)
Nov 27, 2009 2.700 2.700 2.663 2.663 11,000 -0.22(-7.54%)
Nov 25, 2009 2.830 2.880 2.820 2.880 26,966 +0.12(+4.54%)
Nov 24, 2009 2.850 2.850 2.748 2.755 38,800 -0.12(-4.31%)
Nov 23, 2009 2.976 2.982 2.879 2.879 29,700 +0.01(+0.31%)
Nov 20, 2009 2.910 2.910 2.820 2.870 47,700 -0.02(-0.57%)
Nov 19, 2009 2.850 2.886 2.850 2.886 9,500 -0.00(-0.16%)
Nov 18, 2009 2.904 3.000 2.880 2.891 18,238 +0.04(+1.52%)
Nov 17, 2009 2.850 2.860 2.795 2.848 22,568 -0.01(-0.45%)
Nov 16, 2009 2.770 2.900 2.770 2.861 28,200 +0.19(+7.13%)
Nov 13, 2009 2.720 2.738 2.666 2.670 42,870 -0.02(-0.74%)
Nov 12, 2009 2.821 2.821 2.686 2.690 170,200 -0.22(-7.44%)
Nov 11, 2009 2.818 2.920 2.818 2.906 17,830 +0.20(+7.24%)
Nov 10, 2009 2.706 2.710 2.631 2.710 10,913 +0.01(+0.37%)
Nov 09, 2009 2.605 2.700 2.601 2.700 9,726 +0.19(+7.71%)
Nov 06, 2009 2.599 2.599 2.507 2.507 4,850 -0.08(-3.17%)
Nov 05, 2009 2.620 2.649 2.589 2.589 3,400 -0.06(-2.31%)
Nov 04, 2009 2.728 2.728 2.650 2.650 4,900 +0.02(+0.76%)
Nov 03, 2009 2.548 2.630 2.548 2.630 21,000 +0.11(+4.31%)
Nov 02, 2009 2.640 2.690 2.500 2.521 51,616 -0.16(-5.86%)
Oct 30, 2009 2.734 2.735 2.641 2.678 7,300 -0.08(-2.83%)
Oct 29, 2009 2.850 2.850 2.700 2.756 2,700 +0.10(+3.62%)
Oct 28, 2009 2.744 2.744 2.660 2.660 20,115 -0.15(-5.34%)
Oct 27, 2009 2.860 2.916 2.810 2.810 11,202 -0.05(-1.75%)
Oct 26, 2009 3.000 3.000 2.860 2.860 3,800 -0.05(-1.72%)
Oct 23, 2009 2.910 2.910 2.910 2.910 1,105 -0.07(-2.32%)
Oct 22, 2009 2.998 2.998 2.950 2.979 5,400 -0.10(-3.24%)
Oct 21, 2009 2.958 3.079 2.958 3.079 22,000 +0.09(+2.87%)
Oct 20, 2009 3.024 3.050 2.993 2.993 15,663 -0.09(-2.84%)
Oct 19, 2009 3.077 3.130 3.077 3.080 18,100 +0.02(+0.58%)
Oct 16, 2009 3.042 3.100 3.020 3.062 6,400 -0.01(-0.31%)
Oct 15, 2009 3.090 3.106 3.060 3.072 8,500 +0.02(+0.72%)
Oct 14, 2009 3.121 3.121 2.976 3.050 59,684 -0.05(-1.50%)
Oct 13, 2009 3.150 3.150 3.063 3.096 17,910 +0.15(+4.97%)
Oct 12, 2009 2.950 3.000 2.950 2.950 1,450 -0.11(-3.57%)
Oct 09, 2009 3.099 3.110 3.047 3.059 31,425 +0.04(+1.30%)
Oct 08, 2009 2.920 3.075 2.920 3.020 56,478 +0.23(+8.24%)
Oct 07, 2009 2.763 2.790 2.746 2.790 10,700 +0.06(+2.36%)
Oct 06, 2009 2.741 2.763 2.720 2.726 16,856 +0.06(+2.09%)
Oct 05, 2009 2.616 2.690 2.616 2.670 13,000 +0.06(+2.46%)
Oct 02, 2009 2.590 2.627 2.589 2.606 21,600 -0.00(-0.16%)
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.