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 (%)
Sep 27, 2012 2.620 2.620 2.620 0 +0.13(+5.22%)
Sep 26, 2012 2.500 2.500 2.490 2.490 2,001 -0.06(-2.35%)
Sep 25, 2012 2.550 2.550 2.550 2.550 2,000 -0.09(-3.41%)
Sep 20, 2012 2.640 2.640 2.640 0 -0.07(-2.59%)
Sep 19, 2012 2.700 2.710 2.700 2.710 16,579 -0.04(-1.55%)
Sep 18, 2012 2.789 2.789 2.753 2.753 7,100 -0.09(-3.16%)
Sep 17, 2012 2.850 2.870 2.824 2.842 26,100 -0.11(-3.64%)
Sep 14, 2012 2.700 2.950 2.730 2.950 6,500 +0.20(+7.27%)
Sep 13, 2012 2.660 2.750 2.640 2.750 26,600 +0.13(+4.96%)
Sep 12, 2012 2.620 2.620 2.620 2.620 13,300 +0.02(+0.77%)
Sep 11, 2012 2.604 2.604 2.600 2.600 24,000 +0.06(+2.36%)
Sep 10, 2012 2.563 2.570 2.540 2.540 10,800 +0.00(+0.05%)
Sep 07, 2012 2.590 2.590 2.539 2.539 4,300 +0.01(+0.34%)
Sep 06, 2012 2.430 2.530 2.430 2.530 900 +0.10(+4.12%)
Sep 05, 2012 2.380 2.430 2.380 2.430 9,000 +0.04(+1.58%)
Sep 04, 2012 2.400 2.400 2.365 2.392 5,000 +0.00(+0.10%)
Aug 31, 2012 2.420 2.420 2.390 2.390 46,252 +0.10(+4.50%)
Aug 30, 2012 2.350 2.350 2.287 2.287 108,400 -0.14(-5.88%)
Aug 29, 2012 2.481 2.481 2.419 2.430 21,050 -0.15(-5.81%)
Aug 27, 2012 2.570 2.580 2.570 2.580 4,000 -0.06(-2.27%)
Aug 24, 2012 2.500 2.645 2.500 2.640 1,104 +0.07(+2.76%)
Aug 23, 2012 2.570 2.570 2.569 2.569 1,100 -0.02(-0.59%)
Aug 22, 2012 2.597 2.597 2.509 2.584 3,552 -0.01(-0.49%)
Aug 21, 2012 2.635 2.635 2.597 2.597 1,000 +0.06(+2.24%)
Aug 20, 2012 2.539 2.545 2.539 2.540 1,300 +0.03(+1.20%)
Aug 17, 2012 2.540 2.558 2.510 2.510 5,501 +0.10(+4.19%)
Aug 16, 2012 2.350 2.410 2.350 2.409 9,500 +0.14(+6.26%)
Aug 15, 2012 2.240 2.300 2.240 2.267 9,200 -0.13(-5.62%)
Aug 08, 2012 2.402 2.402 2.402 0 +0.09(+3.98%)
Aug 07, 2012 2.318 2.318 2.310 2.310 626 +0.08(+3.45%)
Aug 03, 2012 2.233 2.233 2.233 0 +0.01(+0.40%)
Aug 02, 2012 2.225 2.225 2.220 2.224 1,250 -0.08(-3.53%)
Jul 31, 2012 2.305 2.305 2.305 0 +0.02(+0.89%)
Jul 30, 2012 2.285 2.285 2.285 2.285 2,500 +0.01(+0.22%)
Jul 27, 2012 2.280 2.280 2.280 2.280 1,500 +0.09(+4.24%)
Jul 26, 2012 2.187 2.187 2.187 2.187 500 +0.03(+1.30%)
Jul 25, 2012 2.220 2.260 2.159 2.159 3,800 +0.03(+1.22%)
Jul 24, 2012 2.174 2.174 2.130 2.133 5,500 -0.22(-9.23%)
Jul 19, 2012 2.350 2.350 2.350 0 +0.06(+2.62%)
Jul 18, 2012 2.310 2.325 2.290 2.290 3,600 -0.00(-0.02%)
Jul 16, 2012 2.290 2.290 2.290 0 +0.00(+0.02%)
Jul 14, 2012 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
Jul 13, 2012 2.290 2.290 2.290 2.290 300 +0.14(+6.55%)
Jul 12, 2012 2.149 2.149 2.149 2.149 100 -0.03(-1.41%)
Jul 03, 2012 2.180 2.180 2.180 2.180 0 -0.03(-1.36%)
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.