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 (%)
Aug 31, 2020 0.9685 1.007 0.9685 1.000 23,107 +0.04(+3.65%)
Aug 28, 2020 0.8810 0.9711 0.8810 0.9648 222,400 +0.04(+3.91%)
Aug 27, 2020 0.9272 0.9570 0.9272 0.9285 3,660 -0.00(-0.16%)
Aug 26, 2020 0.9708 0.9708 0.9152 0.9300 100,164 +0.00(+0.00%)
Aug 25, 2020 0.9437 0.9437 0.9236 0.9300 13,464 -0.04(-4.33%)
Aug 24, 2020 1.030 1.030 0.9627 0.9721 31,406 -0.05(-4.65%)
Aug 21, 2020 0.9986 1.028 0.9799 1.020 54,400 -0.01(-1.02%)
Aug 20, 2020 0.9446 1.030 0.9446 1.030 110,023 +0.05(+4.96%)
Aug 19, 2020 0.9850 0.9971 0.9593 0.9813 14,445 +0.04(+4.75%)
Aug 18, 2020 0.9819 1.000 0.9368 0.9368 32,055 -0.04(-3.67%)
Aug 17, 2020 0.8978 0.9800 0.8978 0.9725 63,366 +0.07(+8.06%)
Aug 14, 2020 0.8630 0.9092 0.8630 0.9000 32,700 +0.03(+3.87%)
Aug 13, 2020 0.8576 0.8827 0.8576 0.8665 74,390 +0.01(+0.72%)
Aug 12, 2020 0.8600 0.8603 0.8600 0.8603 47,165 +0.01(+0.97%)
Aug 11, 2020 0.8689 0.8689 0.8443 0.8520 86,478 -0.01(-0.58%)
Aug 10, 2020 0.8740 0.8804 0.8570 0.8570 69,400 +0.02(+2.11%)
Aug 07, 2020 0.8327 0.8441 0.8327 0.8393 31,000 -0.02(-2.44%)
Aug 06, 2020 0.8770 0.8800 0.8472 0.8603 71,230 -0.02(-2.64%)
Aug 05, 2020 0.8541 0.8937 0.8541 0.8836 142,796 +0.08(+10.45%)
Aug 04, 2020 0.8015 0.8289 0.7933 0.8000 37,299 +0.06(+7.38%)
Aug 03, 2020 0.8110 0.8200 0.7450 0.7450 45,749 -0.05(-6.41%)
Jul 31, 2020 0.8013 0.8042 0.7900 0.7960 23,300 +0.01(+1.34%)
Jul 30, 2020 0.7797 0.7900 0.7700 0.7855 29,134 +0.00(+0.06%)
Jul 29, 2020 0.7920 0.7940 0.7850 0.7850 7,671 -0.02(-1.88%)
Jul 28, 2020 0.8190 0.8358 0.8000 0.8000 41,508 -0.02(-1.90%)
Jul 27, 2020 0.8010 0.8155 0.8000 0.8155 11,630 +0.03(+3.23%)
Jul 24, 2020 0.8000 0.8023 0.7790 0.7900 66,800 -0.01(-1.56%)
Jul 23, 2020 0.8399 0.8399 0.7969 0.8025 21,136 -0.03(-3.56%)
Jul 22, 2020 0.8397 0.8524 0.8269 0.8321 59,437 +0.03(+3.35%)
Jul 21, 2020 0.7746 0.8510 0.7746 0.8051 116,142 +0.05(+5.93%)
Jul 20, 2020 0.7200 0.7600 0.7150 0.7600 49,210 +0.03(+4.11%)
Jul 17, 2020 0.7200 0.7300 0.7200 0.7300 32,500 +0.00(+0.00%)
Jul 16, 2020 0.7132 0.7480 0.7132 0.7300 34,565 +0.02(+2.43%)
Jul 15, 2020 0.6948 0.7184 0.6853 0.7127 22,635 +0.09(+15.03%)
Jul 14, 2020 0.7008 0.7008 0.6196 0.6196 125,575 -0.08(-11.49%)
Jul 13, 2020 0.7340 0.7400 0.7000 0.7000 88,371 -0.02(-2.28%)
Jul 10, 2020 0.7086 0.7224 0.7086 0.7163 33,000 +0.00(+0.04%)
Jul 09, 2020 0.6835 0.7643 0.6835 0.7160 61,936 +0.06(+8.48%)
Jul 08, 2020 0.6400 0.6684 0.6400 0.6600 32,050 +0.03(+5.06%)
Jul 07, 2020 0.5996 0.6282 0.5996 0.6282 1,359 +0.01(+1.77%)
Jul 06, 2020 0.6182 0.6240 0.6110 0.6173 93,295 +0.01(+1.20%)
Jul 02, 2020 0.6076 0.6142 0.6076 0.6100 2,400 -0.00(-0.72%)
Jul 01, 2020 0.6144 0.6144 0.6144 1 +0.00(+0.00%)
Jun 30, 2020 0.6137 0.6144 0.6137 0.6144 7,040 +0.00(+0.72%)
Jun 29, 2020 0.5370 0.6100 0.5370 0.6100 16,780 +0.05(+8.81%)
Jun 26, 2020 0.5705 0.5705 0.5587 0.5606 3,300 -0.00(-0.07%)
Jun 25, 2020 0.5579 0.5610 0.5579 0.5610 1,300 -0.03(-4.43%)
Jun 24, 2020 0.6000 0.6000 0.5870 0.5870 7,216 -0.04(-5.79%)
Jun 23, 2020 0.6340 0.6340 0.6100 0.6231 85,177 -0.01(-1.24%)
Jun 22, 2020 0.6200 0.6309 0.6100 0.6309 36,810 +0.03(+5.15%)
Jun 19, 2020 0.5841 0.6000 0.5841 0.6000 44,500 +0.02(+4.15%)
Jun 18, 2020 0.5850 0.5850 0.5761 0.5761 9,846 -0.00(-0.17%)
Jun 17, 2020 0.5771 0.5771 0.5771 0.5771 1,000 +0.01(+2.23%)
Jun 16, 2020 0.5645 0.5645 0.5645 0.5645 130 -0.01(-2.27%)
Jun 15, 2020 0.5683 0.5776 0.5683 0.5776 10,025 +0.04(+7.76%)
Jun 12, 2020 0.5360 0.5360 0.5360 18 +0.00(+0.00%)
Jun 11, 2020 0.5600 0.5600 0.5233 0.5360 83,729 -0.02(-4.29%)
Jun 10, 2020 0.5500 0.5600 0.5484 0.5600 163,500 +0.03(+5.44%)
Jun 09, 2020 0.5171 0.5399 0.5171 0.5311 6,550 -0.03(-4.67%)
Jun 08, 2020 0.5600 0.5600 0.5571 0.5571 34,000 +0.00(+0.76%)
Jun 05, 2020 0.5500 0.5529 0.5312 0.5529 12,900 +0.05(+9.16%)
Jun 04, 2020 0.5105 0.5105 0.5000 0.5065 14,000 -0.00(-0.73%)
Jun 03, 2020 0.5250 0.5300 0.5087 0.5102 174,913 +0.00(+0.20%)
Jun 02, 2020 0.4867 0.5092 0.4863 0.5092 24,500 +0.03(+6.93%)
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.