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 (%)
Aug 29, 2014 2.489 2.489 2.489 0 -0.06(-2.39%)
Aug 28, 2014 2.540 2.550 2.540 2.550 700 +0.02(+0.79%)
Aug 27, 2014 2.520 2.520 2.520 2.530 1,500 +0.08(+3.27%)
Aug 26, 2014 2.450 2.450 2.450 2.450 900 -0.01(-0.31%)
Aug 25, 2014 2.450 2.458 2.440 2.458 6,000 -0.03(-1.31%)
Aug 22, 2014 2.490 2.490 2.490 2.490 20,000 +0.06(+2.29%)
Aug 20, 2014 2.434 2.434 2.434 0 +0.05(+2.12%)
Aug 19, 2014 2.423 2.423 2.384 2.384 57,870 -0.07(-2.86%)
Aug 18, 2014 2.464 2.472 2.432 2.454 8,550 +0.04(+1.52%)
Aug 15, 2014 2.417 2.417 2.417 2.417 12,000 -0.02(-0.93%)
Aug 14, 2014 2.480 2.480 2.440 2.440 2,150 +0.02(+0.83%)
Aug 12, 2014 2.420 2.420 2.420 0 +0.02(+0.62%)
Aug 11, 2014 2.405 2.405 2.405 2.405 2,000 -0.07(-2.71%)
Aug 08, 2014 2.490 2.490 2.472 4,500 -0.02(-0.72%)
Aug 07, 2014 2.490 2.490 2.490 0 -0.10(-3.86%)
Aug 05, 2014 2.590 2.590 2.590 0 -0.17(-6.16%)
Aug 04, 2014 2.760 2.760 2.760 2.760 625 +0.11(+4.28%)
Aug 01, 2014 2.640 2.647 2.640 2.647 1,349 -0.12(-4.29%)
Jul 29, 2014 2.765 2.765 2.765 0 -0.08(-2.92%)
Jul 23, 2014 2.800 2.852 2.800 2.849 3,100 +0.06(+2.10%)
Jul 22, 2014 2.736 2.790 2.736 2.790 107,034 -0.00(-0.06%)
Jul 17, 2014 2.792 2.792 2.792 0 -0.03(-1.00%)
Jul 16, 2014 2.790 2.822 2.790 2.820 5,978 -0.03(-1.05%)
Jul 15, 2014 2.860 2.860 2.850 2.850 449 +0.02(+0.71%)
Jul 14, 2014 2.830 2.860 2.830 2.830 1,250 -0.02(-0.70%)
Jul 11, 2014 2.840 2.865 2.840 2.850 5,100 +0.04(+1.58%)
Jul 09, 2014 2.806 2.806 2.806 0 -0.00(-0.16%)
Jul 08, 2014 2.690 2.810 2.670 2.810 9,300 +0.20(+7.50%)
Jul 07, 2014 2.614 2.614 2.614 2.614 1,000 -0.05(-1.84%)
Jul 02, 2014 2.663 2.663 2.663 0 +0.29(+12.36%)
Jun 27, 2014 2.370 2.370 2.370 70 +0.05(+2.16%)
Jun 26, 2014 2.330 2.336 2.320 2.320 91,772 -0.01(-0.56%)
Jun 25, 2014 2.400 2.400 2.333 2.333 21,000 -0.15(-5.93%)
Jun 24, 2014 2.480 2.480 2.480 2.480 303 +0.02(+0.94%)
Jun 23, 2014 2.457 2.457 2.457 2.457 1,500 +0.04(+1.47%)
Jun 20, 2014 2.410 2.421 2.410 2.421 55,777 +0.01(+0.47%)
Jun 18, 2014 2.410 2.410 2.410 0 +0.08(+3.43%)
Jun 17, 2014 2.324 2.330 2.324 2.330 51,600 +0.02(+0.82%)
Jun 16, 2014 2.300 2.330 2.300 2.311 3,545 +0.02(+0.81%)
Jun 12, 2014 2.292 2.292 2.292 0 +0.00(+0.20%)
Jun 11, 2014 2.260 2.288 2.260 2.288 74,000 +0.04(+1.68%)
Jun 10, 2014 2.260 2.260 2.250 2.250 600 -0.18(-7.43%)
Jun 06, 2014 2.431 2.431 2.431 2.431 19,800 +0.01(+0.52%)
Jun 05, 2014 2.418 2.418 2.418 2.418 600 +0.12(+5.13%)
Jun 03, 2014 2.300 2.300 2.300 2.300 0 -0.12(-4.77%)
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.