Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2014 1.686 1.686 1.686 0 -0.02(-1.08%)
Dec 30, 2014 1.665 1.704 1.640 1.704 12,750 +0.04(+2.32%)
Dec 29, 2014 1.635 1.666 1.635 1.666 4,510 +0.10(+6.10%)
Dec 26, 2014 1.580 1.580 1.570 1.570 1,100 -0.01(-0.80%)
Dec 24, 2014 1.583 1.583 1.583 0 -0.03(-1.82%)
Dec 23, 2014 1.612 1.612 1.612 1.612 1,512 +0.01(+0.75%)
Dec 22, 2014 1.600 1.600 1.596 1.600 5,062 +0.05(+3.54%)
Dec 18, 2014 1.545 1.545 1.545 1 -0.00(-0.30%)
Dec 17, 2014 1.458 1.550 1.450 1.550 60,855 +0.03(+1.97%)
Dec 16, 2014 1.520 14,045 +0.01(+0.66%)
Dec 15, 2014 1.550 1.550 1.510 1.510 95,478 -0.04(-2.83%)
Dec 12, 2014 1.562 1.575 1.546 1.554 103,076 -0.02(-1.02%)
Dec 11, 2014 1.570 1.570 1.570 1.570 500 -0.10(-5.99%)
Dec 09, 2014 1.670 1.670 1.670 0 +0.07(+4.53%)
Dec 08, 2014 1.640 1.650 1.580 1.598 9,553 -0.11(-6.37%)
Dec 05, 2014 1.706 1.706 1.706 1.706 10,032 +0.01(+0.36%)
Dec 04, 2014 1.740 1.740 1.700 1.700 4,366 +0.04(+2.41%)
Dec 02, 2014 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 01, 2014 1.664 1.700 1.653 1.660 3,000 -0.03(-1.78%)
Nov 28, 2014 1.750 1.750 1.660 1.690 17,680 -0.18(-9.74%)
Nov 25, 2014 1.872 1.872 1.872 0 +0.03(+1.76%)
Nov 24, 2014 1.844 1.844 1.830 1.840 16,501 -0.06(-3.18%)
Nov 21, 2014 1.913 1.913 1.901 1.901 95,124 +0.15(+8.41%)
Nov 20, 2014 1.753 1.753 1.753 1.753 4,900 +0.01(+0.61%)
Nov 19, 2014 1.742 1.742 1.742 1.742 680 -0.01(-0.78%)
Nov 18, 2014 1.756 1.756 1.756 1.756 1,000 +0.03(+1.50%)
Nov 14, 2014 1.730 1.730 1.730 0 +0.02(+1.17%)
Nov 13, 2014 1.761 1.761 1.700 1.710 13,900 -0.08(-4.47%)
Nov 12, 2014 1.790 1.790 1.790 1.790 1,000 -0.01(-0.56%)
Nov 11, 2014 1.793 1.800 1.793 1.800 16,000 +0.03(+1.69%)
Nov 10, 2014 1.820 1.820 1.770 1.770 2,838 -0.08(-4.32%)
Nov 07, 2014 1.780 1.850 1.780 1.850 9,100 +0.06(+3.56%)
Nov 06, 2014 1.742 1.786 1.742 1.786 26,000 -0.03(-1.46%)
Nov 05, 2014 1.820 1.820 1.808 1.813 6,672 -0.01(-0.39%)
Nov 04, 2014 1.823 1.823 1.819 1.820 3,500 -0.06(-3.19%)
Nov 03, 2014 1.830 1.880 1.820 1.880 2,480 +0.00(+0.00%)
Oct 31, 2014 1.810 1.880 1.750 1.880 11,142 +0.07(+3.87%)
Oct 30, 2014 1.820 1.820 1.776 1.810 13,650 -0.06(-3.43%)
Oct 29, 2014 1.870 1.874 1.870 1.874 2,000 +0.02(+1.31%)
Oct 28, 2014 1.837 1.850 1.837 1.850 4,600 +0.05(+2.78%)
Oct 27, 2014 1.831 1.835 1.800 1.800 5,876 +0.00(+0.16%)
Oct 24, 2014 1.800 1.820 1.797 1.797 109,969 -0.02(-1.26%)
Oct 23, 2014 1.820 1.820 1.810 1.820 18,050 -0.05(-2.93%)
Oct 21, 2014 1.875 1.875 1.875 0 +0.04(+2.09%)
Oct 17, 2014 1.920 1.781 1.837 60,367 +0.04(+2.04%)
Oct 14, 2014 1.800 1.800 1.800 1.800 2,920 +0.02(+1.12%)
Oct 10, 2014 1.780 1.780 1.780 0 -0.01(-0.56%)
Oct 09, 2014 1.900 1.900 1.790 1.790 3,000 -0.07(-3.76%)
Oct 08, 2014 1.860 1.860 1.860 1.860 5,000 -0.05(-2.46%)
Oct 07, 2014 1.900 1.907 1.900 1.907 7,440 -0.08(-4.17%)
Oct 06, 2014 1.990 1.990 1.990 1.990 200 +0.05(+2.67%)
Oct 03, 2014 1.938 1.938 1.938 1.938 33,061 -0.03(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.