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 31, 2010 2.440 2.440 2.400 2.400 10,311 -0.01(-0.41%)
Aug 30, 2010 2.330 2.410 2.330 2.410 700 +0.08(+3.64%)
Aug 27, 2010 2.332 2.332 2.325 2.325 4,650 +0.01(+0.23%)
Aug 26, 2010 2.320 2.320 2.320 2.320 1,000 +0.00(+0.00%)
Aug 24, 2010 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 23, 2010 2.360 2.360 2.320 2.320 700 -0.01(-0.64%)
Aug 20, 2010 2.355 2.355 2.335 2.335 4,000 -0.02(-0.95%)
Aug 19, 2010 2.363 2.363 2.357 2.357 2,000 -0.03(-1.05%)
Aug 18, 2010 2.325 2.390 2.325 2.382 8,900 +0.11(+4.66%)
Aug 17, 2010 2.288 2.288 2.276 2.276 4,000 +0.09(+4.23%)
Aug 13, 2010 2.184 2.184 2.184 0 -0.07(-3.08%)
Aug 11, 2010 2.253 2.253 2.253 0 -0.10(-4.11%)
Aug 10, 2010 2.358 2.358 2.350 2.350 11,000 -0.06(-2.49%)
Aug 09, 2010 2.367 2.410 2.366 2.410 4,100 +0.07(+2.81%)
Aug 06, 2010 2.510 2.510 2.344 2.344 12,700 -0.16(-6.24%)
Aug 04, 2010 2.500 2.500 2.500 0 +0.10(+4.04%)
Aug 03, 2010 2.403 2.403 2.403 2.403 500 -0.05(-1.92%)
Aug 02, 2010 2.450 2.450 2.400 2.450 5,200 +0.10(+4.11%)
Jul 29, 2010 2.353 2.353 2.353 2.353 0 -0.04(-1.54%)
Jul 28, 2010 2.330 2.390 2.330 2.390 13,450 +0.06(+2.39%)
Jul 27, 2010 2.334 2.334 2.334 2.334 1,000 -0.03(-1.44%)
Jul 26, 2010 2.358 2.380 2.357 2.368 4,198 -0.01(-0.50%)
Jul 23, 2010 2.350 2.380 2.350 2.380 2,250 +0.04(+1.57%)
Jul 22, 2010 2.312 2.343 2.312 2.343 5,500 +0.11(+4.84%)
Jul 21, 2010 2.235 2.235 2.235 2.235 2,000 +0.12(+5.43%)
Jul 19, 2010 2.120 2.120 2.120 0 -0.08(-3.85%)
Jul 15, 2010 2.205 2.205 2.205 0 -0.07(-3.29%)
Jul 14, 2010 2.280 2.280 2.280 2.280 7,830 -0.02(-0.87%)
Jul 13, 2010 2.330 2.342 2.300 2.300 4,900 +0.02(+0.88%)
Jul 12, 2010 2.284 2.284 2.280 2.280 4,500 +0.19(+9.17%)
Jul 08, 2010 2.088 2.088 2.088 0 -0.00(-0.07%)
Jul 07, 2010 2.090 2.090 2.090 2.090 3,000 +0.10(+5.14%)
Jul 06, 2010 2.096 2.096 1.988 1.988 45,500 -0.10(-4.96%)
Jul 02, 2010 2.050 2.092 2.024 2.092 24,483 +0.11(+5.64%)
Jul 01, 2010 1.890 2.020 1.890 1.980 29,800 -0.05(-2.65%)
Jun 30, 2010 2.082 2.091 2.000 2.034 24,300 +0.01(+0.27%)
Jun 29, 2010 2.068 2.089 1.998 2.028 27,000 -0.25(-10.95%)
Jun 25, 2010 2.278 2.278 2.278 2.278 4,500 +0.04(+1.69%)
Jun 24, 2010 2.260 2.270 2.240 2.240 10,100 -0.03(-1.45%)
Jun 23, 2010 2.290 2.290 2.263 2.273 11,800 -0.08(-3.28%)
Jun 22, 2010 2.402 2.402 2.349 2.350 13,000 +0.02(+0.95%)
Jun 21, 2010 2.400 2.400 2.328 2.328 16,160 -0.09(-3.53%)
Jun 18, 2010 2.320 2.465 2.320 2.413 8,600 +0.02(+0.85%)
Jun 17, 2010 2.282 2.393 2.240 2.393 33,075 +0.09(+4.04%)
Jun 16, 2010 2.280 2.300 2.232 2.300 11,883 +0.03(+1.28%)
Jun 15, 2010 2.287 2.297 2.190 2.271 24,900 -0.02(-0.79%)
Jun 14, 2010 2.290 2.310 2.270 2.289 20,350 +0.09(+4.05%)
Jun 11, 2010 2.300 2.300 2.200 2.200 11,200 -0.12(-5.00%)
Jun 10, 2010 2.100 2.316 2.100 2.316 28,552 +0.18(+8.51%)
Jun 09, 2010 2.150 2.166 2.110 2.134 13,610 +0.03(+1.63%)
Jun 08, 2010 2.060 2.100 2.036 2.100 20,165 +0.11(+5.43%)
Jun 07, 2010 1.960 1.998 1.960 1.992 9,322 -0.05(-2.64%)
Jun 04, 2010 2.150 2.150 2.046 2.046 28,700 -0.11(-5.08%)
Jun 03, 2010 2.170 2.170 2.155 2.155 4,200 +0.00(+0.16%)
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.