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 (%)
May 31, 2012 2.210 2.210 2.210 2.210 29,100 -0.08(-3.54%)
May 30, 2012 2.322 2.322 2.289 2.291 6,200 -0.13(-5.53%)
May 29, 2012 2.428 2.428 2.399 2.425 3,400 +0.03(+1.05%)
May 25, 2012 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
May 24, 2012 2.440 2.440 2.400 2.400 4,400 +0.15(+6.67%)
May 23, 2012 2.307 2.307 2.250 2.250 3,800 -0.05(-2.17%)
May 22, 2012 2.280 2.340 2.280 2.300 5,900 +0.05(+2.22%)
May 21, 2012 2.260 2.280 2.250 2.250 7,000 -0.05(-2.17%)
May 18, 2012 2.300 2.300 2.300 2.300 2,000 -0.00(-0.09%)
May 17, 2012 2.303 2.303 2.300 2.302 2,000 +0.06(+2.63%)
May 16, 2012 2.270 2.355 2.240 2.243 12,600 -0.07(-2.94%)
May 15, 2012 2.275 2.311 2.270 2.311 2,566 -0.08(-3.51%)
May 14, 2012 2.530 2.530 2.395 2.395 6,600 -0.16(-6.41%)
May 11, 2012 2.545 2.559 2.540 2.559 13,000 -0.02(-0.81%)
May 10, 2012 2.590 2.590 2.580 2.580 1,300 -0.04(-1.49%)
May 09, 2012 2.520 2.620 2.510 2.619 3,500 -0.03(-1.17%)
May 07, 2012 2.650 2.650 2.650 2.650 0 -0.10(-3.74%)
May 03, 2012 2.753 2.753 2.753 0 -0.20(-6.68%)
Apr 30, 2012 2.950 2.950 2.950 0 +0.05(+1.72%)
Apr 26, 2012 2.900 2.900 2.900 0 +0.15(+5.60%)
Apr 24, 2012 2.746 2.746 2.746 0 -0.08(-2.99%)
Apr 23, 2012 2.890 2.890 2.831 2.831 1,300 -0.05(-1.70%)
Apr 20, 2012 2.863 2.880 2.863 2.880 3,200 -0.07(-2.44%)
Apr 18, 2012 2.952 2.952 2.952 0 -0.08(-2.58%)
Apr 17, 2012 3.020 3.030 3.020 3.030 400 +0.09(+3.06%)
Apr 16, 2012 2.970 2.970 2.940 2.940 400 -0.04(-1.24%)
Apr 13, 2012 3.060 3.060 2.977 2.977 4,000 -0.08(-2.71%)
Apr 12, 2012 3.010 3.160 3.010 3.060 4,800 +0.26(+9.29%)
Apr 11, 2012 2.800 2.800 2.800 2.800 1,000 -0.07(-2.44%)
Apr 10, 2012 2.880 2.990 2.870 2.870 4,835 +0.05(+1.92%)
Apr 09, 2012 2.816 2.816 2.816 2.816 2,000 -0.05(-1.88%)
Apr 05, 2012 2.870 2.870 2.870 2.870 100 -0.03(-1.09%)
Apr 03, 2012 2.902 2.902 2.902 0 +0.00(+0.06%)
Apr 02, 2012 2.900 2.900 2.900 2.900 2,500 +0.06(+2.11%)
Mar 30, 2012 2.790 2.840 2.790 2.840 8,700 +0.10(+3.50%)
Mar 29, 2012 2.760 2.760 2.744 2.744 1,100 -0.05(-1.93%)
Mar 28, 2012 2.829 2.829 2.798 2.798 4,000 -0.10(-3.35%)
Mar 27, 2012 2.934 2.954 2.890 2.895 13,175 -0.04(-1.40%)
Mar 26, 2012 2.963 2.963 2.920 2.936 16,335 -0.01(-0.47%)
Mar 23, 2012 2.902 2.950 2.900 2.950 1,300 +0.05(+1.72%)
Mar 22, 2012 2.830 2.901 2.830 2.900 2,888 -0.01(-0.34%)
Mar 21, 2012 2.910 2.910 2.910 2.910 200 -0.05(-1.62%)
Mar 16, 2012 2.958 2.958 2.958 0 +0.00(+0.13%)
Mar 15, 2012 2.890 2.954 2.890 2.954 5,200 +0.00(+0.14%)
Mar 12, 2012 2.950 2.950 2.950 0 -0.10(-3.41%)
Mar 09, 2012 3.050 3.054 3.040 3.054 5,500 +0.02(+0.64%)
Mar 08, 2012 3.034 3.034 3.034 3.034 32,000 +0.10(+3.57%)
Mar 06, 2012 2.930 2.930 2.930 0 -0.07(-2.33%)
Mar 05, 2012 3.000 3.040 3.000 3.000 14,540 -0.20(-6.33%)
Mar 02, 2012 3.213 3.213 3.175 3.203 1,700 -0.04(-1.27%)
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.