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 29, 2009 2.029 2.108 2.029 2.086 67,475 +0.13(+6.64%)
May 28, 2009 1.961 2.018 1.927 1.956 34,100 +0.03(+1.52%)
May 27, 2009 1.926 1.980 1.920 1.927 13,550 -0.00(-0.15%)
May 26, 2009 1.957 1.957 1.907 1.930 11,325 -0.01(-0.48%)
May 22, 2009 2.007 2.007 1.939 1.939 9,200 -0.04(-2.20%)
May 21, 2009 2.000 2.010 1.872 1.983 18,450 -0.02(-1.12%)
May 20, 2009 2.065 2.140 1.996 2.005 38,442 -0.06(-3.12%)
May 19, 2009 1.965 2.076 1.890 2.070 71,050 +0.19(+10.34%)
May 15, 2009 1.876 1.876 1.876 0 +0.04(+2.12%)
May 14, 2009 1.757 1.867 1.749 1.837 7,500 +0.12(+7.07%)
May 13, 2009 1.860 1.860 1.716 1.716 6,100 -0.14(-7.32%)
May 12, 2009 1.908 1.950 1.826 1.851 38,300 +0.11(+6.04%)
May 11, 2009 1.706 1.758 1.673 1.746 23,400 -0.05(-3.00%)
May 08, 2009 1.840 1.840 1.744 1.800 8,100 +0.10(+6.01%)
May 07, 2009 1.900 1.900 1.690 1.698 9,400 -0.18(-9.63%)
May 06, 2009 1.915 1.916 1.855 1.879 34,800 +0.02(+1.24%)
May 05, 2009 1.950 1.950 1.838 1.856 23,700 -0.08(-4.09%)
May 04, 2009 1.877 2.058 1.877 1.935 91,200 +0.19(+11.08%)
May 01, 2009 1.620 1.742 1.620 1.742 9,750 +0.07(+4.39%)
Apr 30, 2009 1.669 1.669 1.669 1.669 1,000 +0.09(+5.92%)
Apr 29, 2009 1.546 1.608 1.546 1.576 5,900 +0.06(+3.66%)
Apr 28, 2009 1.494 1.520 1.494 1.520 10,200 -0.01(-0.82%)
Apr 27, 2009 1.573 1.573 1.500 1.533 8,100 -0.05(-3.31%)
Apr 24, 2009 1.575 1.617 1.540 1.585 19,725 +0.08(+5.16%)
Apr 23, 2009 1.540 1.540 1.507 1.507 8,700 +0.01(+0.80%)
Apr 22, 2009 1.490 1.500 1.480 1.495 42,600 +0.10(+6.96%)
Apr 21, 2009 1.331 1.409 1.331 1.398 12,058 +0.04(+2.79%)
Apr 20, 2009 1.466 1.470 1.343 1.360 29,253 -0.13(-8.88%)
Apr 17, 2009 1.510 1.536 1.462 1.493 28,700 -0.02(-1.15%)
Apr 16, 2009 1.591 1.591 1.508 1.510 17,014 -0.20(-11.54%)
Apr 15, 2009 1.653 1.720 1.618 1.707 31,170 +0.07(+3.96%)
Apr 14, 2009 1.680 1.680 1.625 1.642 15,400 -0.09(-5.09%)
Apr 13, 2009 1.672 1.740 1.672 1.730 50,850 +0.09(+5.59%)
Apr 09, 2009 1.630 1.674 1.624 1.638 2,700 +0.06(+3.70%)
Apr 08, 2009 1.606 1.606 1.580 1.580 7,500 -0.04(-2.46%)
Apr 07, 2009 1.553 1.659 1.553 1.620 14,026 +0.04(+2.85%)
Apr 06, 2009 1.459 1.575 1.459 1.575 8,666 +0.03(+2.01%)
Apr 03, 2009 1.534 1.570 1.490 1.544 28,459 -0.01(-0.80%)
Apr 02, 2009 1.449 1.600 1.449 1.556 77,845 +0.13(+9.20%)
Apr 01, 2009 1.339 1.430 1.339 1.425 40,067 +0.10(+7.30%)
Mar 31, 2009 1.385 1.387 1.313 1.328 32,300 +0.06(+4.77%)
Mar 30, 2009 1.268 1.268 1.268 1.268 3,000 -0.11(-7.76%)
Mar 26, 2009 1.333 1.375 1.333 1.375 6,500 +0.10(+7.97%)
Mar 25, 2009 1.236 1.300 1.236 1.273 20,000 +0.04(+3.50%)
Mar 24, 2009 1.258 1.258 1.218 1.230 23,300 -0.03(-2.38%)
Mar 23, 2009 1.254 1.272 1.254 1.260 14,250 +0.06(+5.09%)
Mar 20, 2009 1.220 1.220 1.199 1.199 2,500 -0.04(-3.35%)
Mar 19, 2009 1.210 1.266 1.210 1.240 39,700 +0.12(+10.61%)
Mar 18, 2009 1.121 1.121 1.121 1.121 500 -0.05(-4.00%)
Mar 17, 2009 1.168 1.168 1.168 1.168 4,000 -0.02(-1.92%)
Mar 16, 2009 1.120 1.191 1.115 1.191 31,200 +0.11(+10.21%)
Mar 13, 2009 1.110 1.134 1.081 1.081 16,300 -0.05(-4.18%)
Mar 12, 2009 1.070 1.130 1.070 1.128 30,200 +0.09(+8.77%)
Mar 11, 2009 1.057 1.057 1.030 1.037 17,500 +0.01(+1.25%)
Mar 10, 2009 1.032 1.032 1.024 1.024 2,500 +0.07(+7.70%)
Mar 09, 2009 0.9500 0.9510 0.9500 0.9510 8,200 +0.00(+0.05%)
Mar 06, 2009 0.9450 0.9505 0.9450 0.9505 26,000 +0.01(+1.12%)
Mar 05, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 04, 2009 0.9687 0.9687 0.9324 0.9400 16,400 +0.09(+10.59%)
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.