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, 2020 0.4660 0.5063 0.4611 0.4877 13,400 +0.03(+7.19%)
May 28, 2020 0.4503 0.4550 0.4503 0.4550 2,000 +0.03(+7.46%)
May 27, 2020 0.4213 0.4234 0.4029 0.4234 21,200 +0.01(+2.89%)
May 26, 2020 0.4153 0.4231 0.4115 0.4115 9,435 +0.00(+0.19%)
May 21, 2020 0.4107 0.4107 0.4107 0 +0.01(+2.83%)
May 20, 2020 0.3817 0.3994 0.3786 0.3994 14,000 +0.02(+5.94%)
May 19, 2020 0.3706 0.3770 0.3651 0.3770 15,000 +0.03(+7.10%)
May 18, 2020 0.3500 0.3520 0.3500 0.3520 1,120 -0.01(-2.22%)
May 15, 2020 0.3650 0.3700 0.3579 0.3600 21,200 +0.00(+0.28%)
May 14, 2020 0.3435 0.3590 0.3353 0.3590 17,666 +0.01(+4.00%)
May 13, 2020 0.3679 0.3700 0.3379 0.3452 19,314 -0.02(-6.20%)
May 12, 2020 0.3800 0.3800 0.3680 0.3680 35,928 -0.01(-1.42%)
May 11, 2020 0.3800 0.3800 0.3732 0.3733 2,400 -0.01(-3.04%)
May 08, 2020 0.3800 0.3971 0.3800 0.3850 7,200 +0.01(+2.34%)
May 07, 2020 0.3740 0.3762 0.3740 0.3762 16,008 -0.00(-0.74%)
May 06, 2020 0.3770 0.3790 0.3770 0.3790 1,369 -0.00(-0.68%)
May 05, 2020 0.3742 0.3816 0.3742 0.3816 4,007 +0.02(+4.40%)
May 04, 2020 0.3900 0.3900 0.3643 0.3655 7,501 -0.03(-6.78%)
Apr 30, 2020 0.3921 0.3921 0.3921 0 +0.00(+0.13%)
Apr 29, 2020 0.3442 0.3916 0.3442 0.3916 17,121 +0.05(+14.14%)
Apr 28, 2020 0.3403 0.3439 0.3300 0.3431 71,290 +0.02(+6.03%)
Apr 27, 2020 0.3211 0.3236 0.3178 0.3236 29,240 +0.02(+5.06%)
Apr 24, 2020 0.2953 0.3080 0.2953 0.3080 40,700 +0.00(+1.52%)
Apr 23, 2020 0.3330 0.3361 0.3034 0.3034 62,684 -0.01(-2.91%)
Apr 22, 2020 0.3095 0.3187 0.3095 0.3125 37,500 +0.02(+6.55%)
Apr 21, 2020 0.2984 0.3000 0.2933 0.2933 2,036 -0.00(-0.58%)
Apr 20, 2020 0.3300 0.3339 0.2946 0.2950 41,208 -0.05(-13.57%)
Apr 17, 2020 0.3238 0.3413 0.3238 0.3413 6,200 +0.03(+10.10%)
Apr 16, 2020 0.3100 0.3100 0.3100 0.3100 4,157 -0.02(-4.62%)
Apr 15, 2020 0.3250 0.3250 0.3250 0.3250 2,500 -0.04(-11.49%)
Apr 14, 2020 0.3700 0.3700 0.3672 0.3672 9,500 +0.02(+5.37%)
Apr 13, 2020 0.3446 0.3485 0.3446 0.3485 1,300 +0.01(+2.14%)
Apr 09, 2020 0.3310 0.3566 0.3310 0.3412 64,400 -0.01(-1.93%)
Apr 08, 2020 0.3479 0.3479 0.3400 0.3479 9,513 -0.01(-1.47%)
Apr 07, 2020 0.3587 0.3680 0.3404 0.3531 5,285 +0.03(+9.73%)
Apr 06, 2020 0.3184 0.3218 0.3184 0.3218 2,010 +0.02(+7.27%)
Apr 03, 2020 0.3050 0.3073 0.3000 0.3000 21,500 -0.01(-3.23%)
Apr 02, 2020 0.3100 0.3100 0.3100 0.3100 3,000 -0.00(-0.16%)
Apr 01, 2020 0.3014 0.3105 0.3014 0.3105 12,106 +0.00(+0.16%)
Mar 31, 2020 0.3000 0.3208 0.2940 0.3100 16,285 +0.04(+16.98%)
Mar 30, 2020 0.2739 0.2743 0.2650 0.2650 6,645 -0.01(-3.39%)
Mar 27, 2020 0.2800 0.2800 0.2620 0.2743 9,000 -0.02(-7.92%)
Mar 26, 2020 0.3000 0.3109 0.2931 0.2979 37,980 +0.00(+0.34%)
Mar 25, 2020 0.2777 0.2969 0.2777 0.2969 9,910 +0.03(+10.78%)
Mar 24, 2020 0.2751 0.2879 0.2680 0.2680 9,965 +0.03(+12.18%)
Mar 23, 2020 0.2345 0.2389 0.2345 0.2389 36,165 -0.02(-6.28%)
Mar 20, 2020 0.2600 0.2600 0.2500 0.2549 22,200 +0.00(+0.91%)
Mar 19, 2020 0.2400 0.2608 0.2396 0.2526 34,391 +0.01(+5.25%)
Mar 18, 2020 0.2757 0.2757 0.2300 0.2400 35,725 -0.04(-15.79%)
Mar 17, 2020 0.2695 0.2902 0.2695 0.2850 16,835 +0.00(+0.00%)
Mar 16, 2020 0.3084 0.3329 0.2500 0.2850 55,079 -0.07(-20.30%)
Mar 13, 2020 0.3641 0.3641 0.3421 0.3576 55,600 +0.01(+2.17%)
Mar 12, 2020 0.3896 0.3896 0.3500 0.3500 21,270 -0.06(-14.78%)
Mar 11, 2020 0.4113 0.4113 0.4107 0.4107 1,090 -0.02(-5.28%)
Mar 10, 2020 0.4700 0.4700 0.4320 0.4336 100,345 -0.01(-2.54%)
Mar 09, 2020 0.4242 0.5000 0.3995 0.4449 229,950 -0.03(-6.06%)
Mar 06, 2020 0.4789 0.4789 0.4667 0.4736 3,300 -0.01(-1.33%)
Mar 05, 2020 0.4640 0.4878 0.4640 0.4800 19,194 +0.00(+0.27%)
Mar 04, 2020 0.4810 0.4810 0.4674 0.4787 24,652 +0.01(+2.75%)
Mar 03, 2020 0.4881 0.4881 0.4607 0.4659 45,300 -0.01(-2.33%)
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.