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 30, 2013 2.782 2.782 2.782 0 +0.03(+1.15%)
Dec 27, 2013 2.740 2.750 2.720 2.750 15,200 +0.09(+3.27%)
Dec 24, 2013 2.663 2.663 2.663 0 +0.01(+0.38%)
Dec 23, 2013 2.650 2.653 2.650 2.653 29,821 -0.03(-1.01%)
Dec 20, 2013 2.700 2.700 2.630 2.680 0 +0.05(+2.04%)
Dec 19, 2013 2.626 2.626 2.626 2.626 400 +0.00(+0.13%)
Dec 18, 2013 2.623 2.623 2.623 2.623 1,000 +0.04(+1.51%)
Dec 17, 2013 2.584 2.584 2.584 2.584 300 -0.11(-4.11%)
Dec 16, 2013 2.662 2.695 2.653 2.695 8,505 +0.03(+1.18%)
Dec 13, 2013 2.663 2.668 2.663 2.663 0 +0.02(+0.89%)
Dec 11, 2013 2.640 2.640 2.640 2.640 0 -0.02(-0.82%)
Dec 10, 2013 2.662 2.662 2.662 2.662 2,000 -0.00(-0.01%)
Dec 06, 2013 2.662 2.662 2.662 0 +0.06(+2.19%)
Dec 05, 2013 2.578 2.605 2.578 2.605 4,500 +0.00(+0.01%)
Dec 04, 2013 2.605 2.605 2.605 2.605 2,700 +0.00(+0.18%)
Dec 03, 2013 2.600 2.600 2.600 2.600 300 +0.15(+6.12%)
Dec 02, 2013 2.532 2.532 2.450 2.450 4,324 -0.13(-4.96%)
Nov 27, 2013 2.578 2.578 2.578 0 -0.06(-2.36%)
Nov 25, 2013 2.640 2.640 2.640 52,413 +0.05(+2.07%)
Nov 21, 2013 2.586 2.586 2.586 2.586 0 +0.05(+2.04%)
Nov 20, 2013 2.546 2.546 2.535 2.535 2,000 +0.02(+0.91%)
Nov 19, 2013 2.600 2.600 2.512 2.512 5,100 -0.13(-4.79%)
Nov 18, 2013 2.638 2.638 2.638 2.638 1,658 -0.01(-0.45%)
Nov 15, 2013 2.640 2.650 2.640 2.650 2,175 +0.07(+2.52%)
Nov 14, 2013 2.590 2.598 2.580 2.585 11,119 +0.02(+0.74%)
Nov 12, 2013 2.566 2.566 2.566 2.566 800 -0.06(-2.44%)
Nov 11, 2013 2.600 2.630 2.600 2.630 961 +0.03(+1.30%)
Nov 08, 2013 2.549 2.601 2.510 2.596 12,163 +0.01(+0.24%)
Nov 06, 2013 2.590 2.590 2.590 0 +0.07(+2.86%)
Nov 05, 2013 2.523 2.523 2.518 2.518 1,300 -0.01(-0.47%)
Nov 04, 2013 2.534 2.534 2.530 2.530 3,200 -0.11(-4.17%)
Nov 01, 2013 2.640 2.640 2.640 2.640 5,000 -0.04(-1.49%)
Oct 31, 2013 2.680 2.687 2.670 2.680 10,400 -0.10(-3.60%)
Oct 30, 2013 2.740 2.780 2.740 2.780 6,000 +0.05(+1.83%)
Oct 29, 2013 2.730 2.730 2.730 2.730 2,000 +0.06(+2.25%)
Oct 25, 2013 2.670 2.670 2.670 0 -0.07(-2.59%)
Oct 24, 2013 2.740 2.741 2.740 2.741 600 -0.05(-1.77%)
Oct 23, 2013 2.750 2.790 2.750 2.790 3,100 -0.03(-1.06%)
Oct 22, 2013 2.800 2.820 2.800 2.820 1,800 +0.07(+2.55%)
Oct 21, 2013 2.758 2.758 2.750 2.750 3,045 +0.06(+2.23%)
Oct 18, 2013 2.670 2.693 2.670 2.690 3,900 +0.03(+1.13%)
Oct 17, 2013 2.550 2.660 2.550 2.660 7,300 +0.12(+4.72%)
Oct 16, 2013 2.500 2.540 2.500 2.540 1,523 +0.06(+2.42%)
Oct 15, 2013 2.520 2.520 2.480 2.480 950 -0.08(-3.05%)
Oct 11, 2013 2.558 2.558 2.558 0 +0.12(+4.84%)
Oct 10, 2013 2.410 2.440 2.410 2.440 1,920 +0.06(+2.52%)
Oct 09, 2013 2.410 2.420 2.340 2.380 7,460 -0.06(-2.46%)
Oct 08, 2013 2.448 2.448 2.440 2.440 2,525 -0.05(-2.01%)
Oct 07, 2013 2.406 2.492 2.406 2.490 11,100 +0.06(+2.29%)
Oct 04, 2013 2.434 2.434 2.434 2.434 1,000 +0.03(+1.26%)
Oct 03, 2013 2.404 2.404 2.404 2.404 2,000 +0.03(+1.43%)
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.