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 (%)
Jan 31, 2022 4.175 4.300 4.140 4.270 15,541 -0.02(-0.38%)
Jan 28, 2022 4.190 4.420 4.190 4.287 67,963 -0.20(-4.53%)
Jan 27, 2022 4.720 4.726 4.437 4.490 37,901 -0.20(-4.32%)
Jan 26, 2022 5.000 5.000 4.650 4.693 24,026 -0.19(-3.83%)
Jan 25, 2022 4.835 4.930 4.680 4.880 42,763 +0.01(+0.20%)
Jan 24, 2022 4.740 4.870 4.530 4.870 116,816 -0.10(-2.01%)
Jan 21, 2022 5.190 5.440 4.940 4.970 40,222 -0.30(-5.69%)
Jan 20, 2022 5.320 5.450 5.180 5.270 64,792 -0.01(-0.19%)
Jan 19, 2022 5.010 5.280 4.810 5.280 110,587 +0.36(+7.32%)
Jan 18, 2022 4.880 5.020 4.590 4.920 20,883 +0.12(+2.42%)
Jan 14, 2022 4.804 0 -0.16(-3.15%)
Jan 13, 2022 5.147 5.147 4.950 4.960 28,090 -0.15(-2.94%)
Jan 12, 2022 5.000 5.280 4.990 5.110 117,423 +0.19(+3.76%)
Jan 11, 2022 4.600 4.925 4.600 4.925 159,034 +0.37(+8.00%)
Jan 10, 2022 4.430 4.560 4.418 4.560 19,989 +0.07(+1.56%)
Jan 07, 2022 4.360 4.490 4.300 4.490 20,188 +0.14(+3.22%)
Jan 06, 2022 4.400 4.450 4.240 4.350 128,472 -0.04(-0.92%)
Jan 05, 2022 4.350 4.562 4.350 4.391 30,206 +0.06(+1.40%)
Jan 04, 2022 4.340 4.475 4.310 4.330 9,987 -0.05(-1.14%)
Jan 03, 2022 4.628 4.628 4.268 4.380 33,737 -0.04(-0.90%)
Dec 31, 2021 4.310 4.460 4.288 4.420 26,182 +0.11(+2.61%)
Dec 30, 2021 4.200 4.370 4.200 4.308 14,315 +0.08(+1.83%)
Dec 29, 2021 4.385 4.385 4.230 4.230 42,806 -0.02(-0.47%)
Dec 28, 2021 4.590 4.590 4.240 4.250 3,703 +0.00(+0.00%)
Dec 27, 2021 4.170 4.250 4.110 4.250 5,842 +0.07(+1.75%)
Dec 23, 2021 4.197 4.250 4.177 4.177 19,002 +0.02(+0.53%)
Dec 22, 2021 4.210 4.210 4.060 4.155 40,780 +0.15(+3.62%)
Dec 21, 2021 3.830 4.050 3.825 4.010 34,081 +0.24(+6.37%)
Dec 20, 2021 3.800 3.860 3.660 3.770 68,833 -0.19(-4.80%)
Dec 17, 2021 4.050 4.050 3.850 3.960 44,272 -0.14(-3.41%)
Dec 16, 2021 4.160 4.200 4.050 4.100 64,545 -0.01(-0.23%)
Dec 15, 2021 3.972 4.113 3.810 4.109 70,210 +0.01(+0.23%)
Dec 14, 2021 4.185 4.215 3.970 4.100 49,245 -0.21(-4.87%)
Dec 13, 2021 4.460 4.460 4.190 4.310 43,534 -0.13(-2.93%)
Dec 10, 2021 4.527 4.550 4.430 4.440 21,341 -0.11(-2.42%)
Dec 09, 2021 4.580 4.580 4.290 4.550 63,113 -0.11(-2.29%)
Dec 08, 2021 4.990 4.990 4.640 4.657 152,051 +0.05(+1.01%)
Dec 07, 2021 4.753 4.851 4.600 4.610 50,265 -0.01(-0.22%)
Dec 06, 2021 4.350 4.680 4.340 4.620 47,122 +0.15(+3.36%)
Dec 03, 2021 4.530 4.764 4.320 4.470 89,299 -0.21(-4.49%)
Dec 02, 2021 4.870 4.870 4.620 4.680 45,209 +0.04(+0.86%)
Dec 01, 2021 5.290 5.290 4.630 4.640 87,904 -0.25(-5.11%)
Nov 30, 2021 5.150 5.150 4.642 4.890 109,884 +0.09(+1.87%)
Nov 29, 2021 4.550 4.810 4.538 4.800 80,785 +0.23(+5.03%)
Nov 26, 2021 4.432 4.590 4.391 4.570 26,952 -0.12(-2.56%)
Nov 24, 2021 4.600 4.690 4.560 4.690 28,814 +0.09(+1.91%)
Nov 23, 2021 4.750 4.810 4.520 4.602 57,899 +0.01(+0.25%)
Nov 22, 2021 4.400 4.650 4.335 4.591 75,346 +0.24(+5.53%)
Nov 19, 2021 4.000 4.460 4.000 4.350 61,623 +0.12(+2.84%)
Nov 18, 2021 4.350 4.230 4.200 4.230 40,214 -0.16(-3.64%)
Nov 17, 2021 4.445 4.532 4.340 4.390 35,424 +0.08(+1.81%)
Nov 16, 2021 4.300 4.312 4.290 4.312 9,341 +0.01(+0.28%)
Nov 15, 2021 4.386 4.411 4.290 4.300 37,176 -0.07(-1.60%)
Nov 12, 2021 4.290 4.370 4.251 4.370 18,403 +0.14(+3.39%)
Nov 11, 2021 4.182 4.300 4.130 4.227 35,933 +0.21(+5.20%)
Nov 10, 2021 4.120 4.018 24,219 -0.04(-1.03%)
Nov 09, 2021 4.000 4.250 4.000 4.060 23,120 -0.17(-3.92%)
Nov 08, 2021 4.056 4.250 3.958 4.226 43,845 +0.19(+4.83%)
Nov 05, 2021 4.080 4.092 4.031 4.031 5,926 -0.02(-0.47%)
Nov 04, 2021 4.060 4.100 3.973 4.050 92,259 +0.03(+0.70%)
Nov 03, 2021 3.950 4.050 3.890 4.022 20,406 -0.03(-0.69%)
Nov 02, 2021 4.070 4.152 3.990 4.050 45,964 -0.12(-2.88%)
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.