Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (OP: CSFFF )

N/A 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 31, 2016 0.4140 0.4140 0.4140 0.4140 500 +0.02(+6.15%)
Mar 30, 2016 0.4199 0.4199 0.3900 0.3900 12,000 -0.01(-3.49%)
Mar 29, 2016 0.3977 0.4041 0.3910 0.4041 32,800 +0.01(+2.23%)
Mar 28, 2016 0.3953 0.3953 0.3953 0.3953 3,000 -0.02(-3.66%)
Mar 24, 2016 0.4103 0.4103 0.4103 0 -0.00(-0.53%)
Mar 23, 2016 0.4260 0.4260 0.3987 0.4125 25,700 -0.02(-5.00%)
Mar 22, 2016 0.4379 0.4379 0.4300 0.4342 20,000 +0.00(+1.00%)
Mar 21, 2016 0.4000 0.4299 0.4000 0.4299 30,087 +0.02(+3.84%)
Mar 18, 2016 0.4130 0.4140 0.4130 0.4140 1,800 -0.02(-4.32%)
Mar 17, 2016 0.4200 0.4327 0.4125 0.4327 10,000 +0.02(+5.54%)
Mar 16, 2016 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.24%)
Mar 15, 2016 0.3970 0.4075 0.3863 0.4010 204,205 -0.01(-2.62%)
Mar 14, 2016 0.4050 0.4118 0.4050 0.4118 189,000 +0.00(+0.39%)
Mar 11, 2016 0.4052 0.4129 0.4052 0.4102 19,000 +0.01(+2.32%)
Mar 10, 2016 0.4115 0.4115 0.4009 0.4009 6,550 -0.01(-2.20%)
Mar 09, 2016 0.4099 0.4099 0.4089 0.4099 9,200 +0.03(+8.55%)
Mar 08, 2016 0.4020 0.4020 0.3656 0.3776 27,980 -0.05(-12.29%)
Mar 07, 2016 0.4285 0.4320 0.4162 0.4305 39,950 -0.02(-3.88%)
Mar 04, 2016 0.4597 0.4666 0.4300 0.4479 69,340 +0.01(+2.78%)
Mar 03, 2016 0.3978 0.4411 0.3978 0.4358 61,995 +0.05(+13.40%)
Mar 02, 2016 0.3290 0.4000 0.3290 0.3843 72,100 +0.07(+20.89%)
Mar 01, 2016 0.3005 0.3189 0.3005 0.3179 30,700 +0.02(+7.07%)
Feb 29, 2016 0.3050 0.3061 0.2860 0.2969 20,425 -0.01(-1.82%)
Feb 26, 2016 0.2940 0.3038 0.2901 0.3024 42,850 +0.03(+9.80%)
Feb 25, 2016 0.2772 0.2772 0.2742 0.2754 6,050 +0.01(+5.64%)
Feb 24, 2016 0.2650 0.2678 0.2607 0.2607 29,166 -0.02(-5.61%)
Feb 23, 2016 0.2940 0.2941 0.2762 0.2762 24,952 -0.00(-1.11%)
Feb 22, 2016 0.2793 0.2793 0.2793 0.2793 10,000 +0.03(+10.13%)
Feb 19, 2016 0.2500 0.2536 0.2489 0.2536 108,500 -0.01(-4.23%)
Feb 18, 2016 0.2758 0.2826 0.2648 0.2648 7,900 -0.02(-5.43%)
Feb 17, 2016 0.2698 0.2805 0.2698 0.2800 21,125 +0.02(+6.59%)
Feb 16, 2016 0.2590 0.2627 0.2585 0.2627 27,100 +0.01(+2.78%)
Feb 12, 2016 0.2556 0.2556 0.2556 0 +0.02(+6.95%)
Feb 11, 2016 0.2396 0.2396 0.2390 0.2390 3,730 -0.00(-0.04%)
Feb 10, 2016 0.2391 0.2391 0.2391 0.2391 4,000 +0.00(+0.38%)
Feb 09, 2016 0.2433 0.2500 0.2382 0.2382 104,450 -0.01(-5.85%)
Feb 08, 2016 0.2516 0.2530 0.2516 0.2530 24,200 -0.01(-2.17%)
Feb 05, 2016 0.2659 0.2659 0.2568 0.2586 13,000 -0.01(-3.54%)
Feb 04, 2016 0.2580 0.2839 0.2580 0.2681 34,900 +0.02(+9.29%)
Feb 03, 2016 0.2453 0.2453 0.2453 0.2453 3,000 +0.01(+3.11%)
Feb 02, 2016 0.2379 0.2379 0.2379 0.2379 10,000 -0.02(-6.49%)
Feb 01, 2016 0.2480 0.2578 0.2480 0.2544 30,450 +0.00(+0.20%)
Jan 29, 2016 0.2454 0.2539 0.2436 0.2539 23,800 +0.01(+6.23%)
Jan 28, 2016 0.2451 0.2451 0.2390 0.2390 3,000 -0.02(-7.15%)
Jan 27, 2016 0.2652 0.2652 0.2573 0.2574 4,500 -0.00(-0.19%)
Jan 26, 2016 0.2527 0.2579 0.2527 0.2579 3,100 +0.03(+15.39%)
Jan 25, 2016 0.2340 0.2379 0.2233 0.2235 19,750 -0.01(-3.91%)
Jan 22, 2016 0.2238 0.2326 0.2237 0.2326 9,530 +0.04(+22.10%)
Jan 20, 2016 0.1905 0.1905 0.1905 0 -0.02(-10.56%)
Jan 19, 2016 0.2030 0.2130 0.2030 0.2130 57,750 +0.01(+7.47%)
Jan 15, 2016 0.1982 0.1982 0.1982 0 +0.00(+2.59%)
Jan 13, 2016 0.1932 0.1932 0.1932 0 -0.01(-6.85%)
Jan 12, 2016 0.2410 0.2410 0.2074 0.2074 46,075 -0.04(-15.35%)
Jan 11, 2016 0.2420 0.2450 0.2420 0.2450 48,000 -0.01(-3.58%)
Jan 08, 2016 0.2570 0.2570 0.2541 0.2541 9,679 -0.00(-0.82%)
Jan 07, 2016 0.2772 0.2772 0.2562 0.2562 1,350 -0.02(-8.14%)
Jan 06, 2016 0.2908 0.2908 0.2789 0.2789 8,000 -0.01(-4.49%)
Jan 05, 2016 0.2920 0.2920 0.2920 0.2920 2,000 -0.01(-2.70%)
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.