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 (%)
Sep 30, 2011 2.200 2.272 2.200 2.272 4,900 +0.06(+2.81%)
Sep 29, 2011 2.320 2.320 2.210 2.210 1,700 -0.17(-7.14%)
Sep 28, 2011 2.380 2.380 2.380 2.380 3,000 -0.09(-3.64%)
Sep 27, 2011 2.620 2.650 2.470 2.470 5,700 +0.02(+0.80%)
Sep 26, 2011 2.300 2.450 2.281 2.450 7,850 +0.21(+9.39%)
Sep 23, 2011 2.046 2.243 2.020 2.240 29,163 +0.20(+9.80%)
Sep 22, 2011 1.995 2.060 1.960 2.040 83,948 -0.30(-12.82%)
Sep 21, 2011 2.450 2.450 2.310 2.340 7,300 -0.20(-7.87%)
Sep 20, 2011 2.740 2.740 2.490 2.540 11,500 -0.18(-6.62%)
Sep 19, 2011 2.858 2.858 2.720 2.720 10,900 -0.29(-9.63%)
Sep 16, 2011 2.962 3.010 2.962 3.010 11,200 +0.06(+2.03%)
Sep 15, 2011 2.925 2.950 2.910 2.950 3,400 +0.00(+0.00%)
Sep 14, 2011 2.860 2.950 2.860 2.950 37,200 -0.03(-1.01%)
Sep 13, 2011 2.920 2.980 2.920 2.980 2,388 +0.08(+2.76%)
Sep 12, 2011 2.980 2.980 2.900 2.900 4,734 -0.16(-5.23%)
Sep 09, 2011 3.120 3.120 3.060 3.060 2,787 -0.13(-4.08%)
Sep 08, 2011 3.179 3.260 3.179 3.190 5,200 +0.03(+0.94%)
Sep 07, 2011 3.130 3.160 3.130 3.160 1,250 +0.14(+4.64%)
Sep 06, 2011 3.140 3.140 3.020 3.020 3,900 -0.21(-6.50%)
Sep 02, 2011 3.130 3.309 3.130 3.230 13,800 -0.11(-3.31%)
Sep 01, 2011 3.260 3.341 3.260 3.341 5,900 +0.09(+2.78%)
Aug 31, 2011 3.270 3.272 3.250 3.250 4,900 +0.26(+8.71%)
Aug 30, 2011 2.990 2.990 2.980 2.990 2,600 +0.05(+1.73%)
Aug 29, 2011 2.862 2.940 2.862 2.939 3,500 +0.07(+2.40%)
Aug 26, 2011 2.860 2.870 2.856 2.870 5,275 +0.01(+0.35%)
Aug 25, 2011 2.980 2.980 2.860 2.860 5,700 -0.03(-1.19%)
Aug 24, 2011 2.900 2.903 2.880 2.894 7,166 -0.16(-5.10%)
Aug 23, 2011 2.990 3.050 2.950 3.050 9,850 +0.08(+2.69%)
Aug 22, 2011 2.991 2.991 2.870 2.970 174,632 +0.01(+0.33%)
Aug 19, 2011 3.154 3.154 2.950 2.960 10,500 -0.13(-4.20%)
Aug 18, 2011 2.940 3.090 2.940 3.090 48,300 -0.05(-1.59%)
Aug 17, 2011 3.160 3.170 3.140 3.140 2,600 +0.04(+1.29%)
Aug 16, 2011 3.160 3.160 3.070 3.100 17,625 -0.19(-5.63%)
Aug 15, 2011 3.350 3.350 3.250 3.285 8,800 +0.04(+1.08%)
Aug 12, 2011 3.310 3.310 3.250 3.250 12,300 +0.07(+2.20%)
Aug 11, 2011 3.100 3.182 3.100 3.180 13,500 +0.12(+3.92%)
Aug 10, 2011 2.770 3.130 2.770 3.060 9,400 +0.37(+13.75%)
Aug 09, 2011 2.855 2.877 2.690 2.690 15,200 -0.01(-0.19%)
Aug 08, 2011 2.920 2.920 2.695 2.695 14,600 -0.27(-9.26%)
Aug 05, 2011 3.200 3.228 2.770 2.970 15,100 -0.22(-6.93%)
Aug 04, 2011 3.310 3.310 3.180 3.191 11,300 -0.29(-8.30%)
Aug 03, 2011 3.542 3.542 3.399 3.480 14,500 -0.15(-4.13%)
Aug 02, 2011 3.710 3.710 3.630 3.630 1,100 +0.01(+0.28%)
Aug 01, 2011 3.620 3.640 3.620 3.620 6,267 -0.06(-1.50%)
Jul 29, 2011 3.670 3.675 3.670 3.675 1,768 -0.11(-2.85%)
Jul 28, 2011 3.730 3.783 3.680 3.783 7,000 -0.02(-0.45%)
Jul 27, 2011 3.930 3.930 3.800 3.800 5,600 -0.26(-6.40%)
Jul 26, 2011 4.050 4.060 4.020 4.060 11,500 -0.04(-0.98%)
Jul 25, 2011 4.160 4.160 4.100 4.100 5,100 +0.06(+1.49%)
Jul 22, 2011 4.090 4.090 4.040 4.040 2,700 -0.09(-2.18%)
Jul 21, 2011 4.020 4.130 4.020 4.130 28,300 +0.12(+3.07%)
Jul 20, 2011 3.970 4.041 3.970 4.007 17,300 +0.03(+0.68%)
Jul 19, 2011 3.850 4.000 3.849 3.980 21,600 +0.18(+4.74%)
Jul 18, 2011 3.789 3.803 3.789 3.800 16,200 -0.04(-1.04%)
Jul 15, 2011 3.860 3.871 3.790 3.840 8,950 -0.18(-4.48%)
Jul 13, 2011 4.020 4.020 4.020 0 +0.17(+4.42%)
Jul 12, 2011 3.656 3.850 3.656 3.850 1,791 +0.15(+4.05%)
Jul 11, 2011 3.720 3.720 3.700 3.700 700 -0.14(-3.68%)
Jul 08, 2011 3.920 3.920 3.841 3.841 3,100 -0.14(-3.55%)
Jul 07, 2011 3.940 3.983 3.890 3.983 171,595 +0.13(+3.36%)
Jul 06, 2011 3.730 3.916 3.730 3.853 47,500 +0.11(+3.03%)
Jul 05, 2011 3.620 3.750 3.620 3.740 10,400 +0.01(+0.27%)
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.