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 (%)
May 30, 2014 2.424 2.424 2.360 2.372 26,000 -0.03(-1.05%)
May 29, 2014 2.447 2.450 2.390 2.397 8,542 -0.05(-2.24%)
May 28, 2014 2.450 2.452 2.450 2.452 1,950 -0.10(-3.85%)
May 27, 2014 2.550 2.550 2.545 2.550 184,856 +0.02(+0.81%)
May 23, 2014 2.529 2.529 2.529 0 +0.09(+3.66%)
May 22, 2014 2.410 2.440 2.410 2.440 1,100 -0.07(-2.77%)
May 20, 2014 2.510 2.510 2.510 2.510 46,800 -0.03(-1.20%)
May 16, 2014 2.540 2.540 2.540 0 -0.05(-2.04%)
May 15, 2014 2.593 2.593 2.593 2.593 1,000 -0.01(-0.27%)
May 12, 2014 2.600 2.600 2.600 0 +0.08(+3.17%)
May 09, 2014 2.557 2.557 2.520 2.520 10,680 -0.03(-1.26%)
May 05, 2014 2.552 2.552 2.552 0 -0.11(-4.14%)
May 01, 2014 2.662 2.662 2.662 2.662 0 +0.03(+1.27%)
Apr 30, 2014 2.620 2.629 2.620 2.629 943 +0.02(+0.69%)
Apr 28, 2014 2.611 2.611 2.611 0 -0.05(-2.06%)
Apr 25, 2014 2.666 2.666 2.666 2.666 1,000 +0.12(+4.72%)
Apr 23, 2014 2.546 2.546 2.546 2.546 0 +0.03(+1.02%)
Apr 22, 2014 2.529 2.529 2.520 2.520 1,075 -0.05(-1.95%)
Apr 21, 2014 2.580 2.580 2.570 2.570 5,500 -0.02(-0.77%)
Apr 17, 2014 2.590 2.590 2.590 0 +0.02(+0.78%)
Apr 16, 2014 2.570 2.570 2.570 2.570 420 +0.02(+0.78%)
Apr 15, 2014 2.530 2.550 2.530 2.550 380 -0.16(-5.90%)
Apr 14, 2014 2.710 2.710 2.710 2.710 91,074 +0.09(+3.42%)
Apr 11, 2014 2.610 2.620 2.610 2.620 0 -0.11(-4.02%)
Apr 09, 2014 2.730 2.730 2.730 0 +0.02(+0.83%)
Apr 08, 2014 2.708 2.708 2.708 2.708 300 -0.04(-1.47%)
Apr 04, 2014 2.748 2.748 2.748 0 +0.02(+0.66%)
Apr 03, 2014 2.720 2.750 2.720 2.730 2,294 +0.01(+0.37%)
Apr 02, 2014 2.710 2.720 2.710 2.720 7,238 +0.08(+3.03%)
Apr 01, 2014 2.659 2.660 2.640 2.640 56,890 +0.02(+0.81%)
Mar 31, 2014 2.590 2.619 2.590 2.619 20,988 -0.06(-2.28%)
Mar 28, 2014 2.698 2.698 2.680 2.680 0 +0.08(+3.07%)
Mar 27, 2014 2.620 2.620 2.600 2.600 5,250 -0.01(-0.30%)
Mar 26, 2014 2.480 2.611 2.480 2.608 646,206 +0.19(+8.05%)
Mar 24, 2014 2.414 2.414 2.414 0 -0.03(-1.08%)
Mar 21, 2014 2.450 2.450 2.440 2.440 275,925 +0.05(+2.25%)
Mar 20, 2014 2.340 2.391 2.340 2.386 550,405 -0.01(-0.57%)
Mar 19, 2014 2.380 2.400 2.380 2.400 2,994 -0.02(-0.82%)
Mar 18, 2014 2.320 2.420 2.320 2.420 10,340 +0.10(+4.31%)
Mar 17, 2014 2.320 2.322 2.320 2.320 801 +0.05(+2.05%)
Mar 14, 2014 2.280 2.280 2.250 2.273 0 -0.08(-3.26%)
Mar 13, 2014 2.340 2.350 2.300 2.350 11,548 +0.08(+3.52%)
Mar 12, 2014 2.320 2.350 2.270 2.270 10,394 -0.19(-7.61%)
Mar 10, 2014 2.457 2.457 2.457 0 -0.09(-3.42%)
Mar 07, 2014 2.680 2.680 2.544 2.544 0 -0.19(-6.81%)
Mar 06, 2014 2.720 2.735 2.720 2.730 16,300 +0.03(+1.21%)
Mar 05, 2014 2.570 2.697 2.570 2.697 2,596 +0.14(+5.36%)
Mar 04, 2014 2.540 2.560 2.540 2.560 15,150 +0.06(+2.40%)
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.