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 )

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 (%)
Apr 29, 2016 0.6113 0.6450 0.6113 0.6300 17,500 +0.02(+3.48%)
Apr 28, 2016 0.6024 0.6114 0.6024 0.6088 9,566 +0.01(+2.03%)
Apr 27, 2016 0.5883 0.5970 0.5820 0.5967 20,250 +0.04(+8.08%)
Apr 26, 2016 0.5517 0.5521 0.5517 0.5521 6,117 -0.01(-1.95%)
Apr 25, 2016 0.6000 0.6000 0.5551 0.5631 32,492 -0.04(-6.80%)
Apr 22, 2016 0.6200 0.6200 0.6042 0.6042 29,375 -0.00(-0.64%)
Apr 21, 2016 0.6260 0.6260 0.5882 0.6081 10,175 +0.02(+3.44%)
Apr 20, 2016 0.6600 0.6658 0.5841 0.5879 54,900 -0.04(-6.67%)
Apr 19, 2016 0.5560 0.6917 0.5500 0.6299 77,379 +0.10(+19.68%)
Apr 18, 2016 0.4515 0.5500 0.4471 0.5263 78,302 +0.11(+25.94%)
Apr 14, 2016 0.4179 0.4179 0.4179 0 -0.02(-3.73%)
Apr 13, 2016 0.4254 0.4458 0.4254 0.4341 25,889 +0.04(+10.49%)
Apr 11, 2016 0.3929 0.3929 0.3929 0 +0.03(+7.70%)
Apr 08, 2016 0.3648 0.3648 0.3648 0.3648 1,000 +0.01(+3.72%)
Apr 07, 2016 0.3424 0.3517 0.3424 0.3517 1,682 -0.01(-1.54%)
Apr 06, 2016 0.3500 0.3572 0.3500 0.3572 19,750 -0.02(-4.16%)
Apr 05, 2016 0.3660 0.3727 0.3660 0.3727 4,500 +0.00(+0.73%)
Apr 04, 2016 0.3946 0.3946 0.3700 0.3700 28,250 -0.03(-7.50%)
Apr 01, 2016 0.3950 0.4024 0.3870 0.4000 14,799 -0.01(-3.38%)
Mar 31, 2016 0.4140 0.4140 0.4140 0.4140 500 +0.02(+6.15%)
Mar 30, 2016 0.4199 0.4199 0.3900 0.3900 12,000 -0.01(-3.49%)
Mar 29, 2016 0.3977 0.4041 0.3910 0.4041 32,800 +0.01(+2.23%)
Mar 28, 2016 0.3953 0.3953 0.3953 0.3953 3,000 -0.02(-3.66%)
Mar 24, 2016 0.4103 0.4103 0.4103 0 -0.00(-0.53%)
Mar 23, 2016 0.4260 0.4260 0.3987 0.4125 25,700 -0.02(-5.00%)
Mar 22, 2016 0.4379 0.4379 0.4300 0.4342 20,000 +0.00(+1.00%)
Mar 21, 2016 0.4000 0.4299 0.4000 0.4299 30,087 +0.02(+3.84%)
Mar 18, 2016 0.4130 0.4140 0.4130 0.4140 1,800 -0.02(-4.32%)
Mar 17, 2016 0.4200 0.4327 0.4125 0.4327 10,000 +0.02(+5.54%)
Mar 16, 2016 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.24%)
Mar 15, 2016 0.3970 0.4075 0.3863 0.4010 204,205 -0.01(-2.62%)
Mar 14, 2016 0.4050 0.4118 0.4050 0.4118 189,000 +0.00(+0.39%)
Mar 11, 2016 0.4052 0.4129 0.4052 0.4102 19,000 +0.01(+2.32%)
Mar 10, 2016 0.4115 0.4115 0.4009 0.4009 6,550 -0.01(-2.20%)
Mar 09, 2016 0.4099 0.4099 0.4089 0.4099 9,200 +0.03(+8.55%)
Mar 08, 2016 0.4020 0.4020 0.3656 0.3776 27,980 -0.05(-12.29%)
Mar 07, 2016 0.4285 0.4320 0.4162 0.4305 39,950 -0.02(-3.88%)
Mar 04, 2016 0.4597 0.4666 0.4300 0.4479 69,340 +0.01(+2.78%)
Mar 03, 2016 0.3978 0.4411 0.3978 0.4358 61,995 +0.05(+13.40%)
Mar 02, 2016 0.3290 0.4000 0.3290 0.3843 72,100 +0.07(+20.89%)
Mar 01, 2016 0.3005 0.3189 0.3005 0.3179 30,700 +0.02(+7.07%)
Feb 29, 2016 0.3050 0.3061 0.2860 0.2969 20,425 -0.01(-1.82%)
Feb 26, 2016 0.2940 0.3038 0.2901 0.3024 42,850 +0.03(+9.80%)
Feb 25, 2016 0.2772 0.2772 0.2742 0.2754 6,050 +0.01(+5.64%)
Feb 24, 2016 0.2650 0.2678 0.2607 0.2607 29,166 -0.02(-5.61%)
Feb 23, 2016 0.2940 0.2941 0.2762 0.2762 24,952 -0.00(-1.11%)
Feb 22, 2016 0.2793 0.2793 0.2793 0.2793 10,000 +0.03(+10.13%)
Feb 19, 2016 0.2500 0.2536 0.2489 0.2536 108,500 -0.01(-4.23%)
Feb 18, 2016 0.2758 0.2826 0.2648 0.2648 7,900 -0.02(-5.43%)
Feb 17, 2016 0.2698 0.2805 0.2698 0.2800 21,125 +0.02(+6.59%)
Feb 16, 2016 0.2590 0.2627 0.2585 0.2627 27,100 +0.01(+2.78%)
Feb 12, 2016 0.2556 0.2556 0.2556 0 +0.02(+6.95%)
Feb 11, 2016 0.2396 0.2396 0.2390 0.2390 3,730 -0.00(-0.04%)
Feb 10, 2016 0.2391 0.2391 0.2391 0.2391 4,000 +0.00(+0.38%)
Feb 09, 2016 0.2433 0.2500 0.2382 0.2382 104,450 -0.01(-5.85%)
Feb 08, 2016 0.2516 0.2530 0.2516 0.2530 24,200 -0.01(-2.17%)
Feb 05, 2016 0.2659 0.2659 0.2568 0.2586 13,000 -0.01(-3.54%)
Feb 04, 2016 0.2580 0.2839 0.2580 0.2681 34,900 +0.02(+9.29%)
Feb 03, 2016 0.2453 0.2453 0.2453 0.2453 3,000 +0.01(+3.11%)
Feb 02, 2016 0.2379 0.2379 0.2379 0.2379 10,000 -0.02(-6.49%)
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.