UK Markets closed

Capstone Mining Corp. (CSFFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.2300-0.1600 (-3.64%)
As of 03:58PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.55004.81004.54004.80004.800080,800
26 Nov 20214.43004.59004.39004.57004.570027,000
24 Nov 20214.58004.69004.56004.69004.690028,800
23 Nov 20214.61004.81004.52004.60004.600057,900
22 Nov 20214.34004.65004.34004.59004.590075,300
19 Nov 20214.00004.46004.00004.35004.350061,600
18 Nov 20214.35004.41004.20004.23004.230040,200
17 Nov 20214.45004.53004.34004.39004.390035,400
16 Nov 20214.30004.31004.29004.31004.31009,300
15 Nov 20214.39004.41004.29004.30004.300037,200
12 Nov 20214.29004.37004.25004.37004.370018,400
11 Nov 20214.13004.30004.13004.23004.230035,900
10 Nov 20214.12004.21003.99004.02004.020024,200
09 Nov 20214.00004.25004.00004.06004.060022,100
08 Nov 20214.06004.25003.96004.23004.230043,800
05 Nov 20214.08004.09004.03004.03004.03005,900
04 Nov 20214.04004.10003.97004.05004.050092,300
03 Nov 20214.01004.05003.89004.02004.020020,400
02 Nov 20214.15004.15003.99004.05004.050046,000
01 Nov 20214.21004.24004.09004.17004.170064,500
29 Oct 20214.18004.22004.11004.19004.190039,200
28 Oct 20214.25004.30004.14004.25004.250023,100
27 Oct 20214.39004.44004.16004.25004.250069,700
26 Oct 20214.47004.55004.39004.45004.450059,100
25 Oct 20214.60004.77004.60004.65004.650036,000
22 Oct 20214.69004.69004.50004.53004.530055,500
21 Oct 20214.66004.77004.57004.66004.660044,500
20 Oct 20214.40004.90004.38004.76004.760088,000
19 Oct 20214.45004.49004.42004.44004.440034,000
18 Oct 20214.51004.53004.43004.46004.460031,600
15 Oct 20214.65004.67004.49004.51004.510046,500
14 Oct 20214.53004.63004.43004.48004.480053,200
13 Oct 20214.20004.38004.20004.35004.350057,200
12 Oct 20214.23004.31004.10004.11004.110027,700
11 Oct 20214.25004.25004.14004.14004.140015,300
08 Oct 20214.28004.28004.06004.13004.130010,200
07 Oct 20213.99004.10003.99004.01004.010033,300
06 Oct 20213.80003.86003.69003.86003.860050,300
05 Oct 20213.90003.98003.83003.96003.960024,800
04 Oct 20214.02004.02003.90003.97003.970023,000
01 Oct 20213.96003.99003.88003.94003.94009,000
30 Sept 20213.70003.88003.69003.87003.870018,800
29 Sept 20213.85003.85003.68003.70003.700025,600
28 Sept 20213.90003.94003.87003.93003.930042,400
27 Sept 20213.99004.05003.98004.03004.030013,500
24 Sept 20214.03004.06003.97003.98003.980017,200
23 Sept 20213.80004.13003.80004.07004.070031,800
22 Sept 20213.66003.86003.66003.82003.820022,600
21 Sept 20213.60003.70003.56003.60003.600057,400
20 Sept 20213.91003.91003.60003.68003.680065,400
17 Sept 20214.26004.26003.89003.91003.910082,600
16 Sept 20214.27004.27004.13004.18004.180078,600
15 Sept 20214.37004.44004.34004.44004.440024,200
14 Sept 20214.28004.29004.21004.27004.270014,700
13 Sept 20214.39004.39004.16004.26004.260031,100
10 Sept 20213.99004.50003.99004.30004.300033,900
09 Sept 20214.11004.20004.10004.10004.10007,500
08 Sept 20214.16004.35004.10004.10004.100053,200
07 Sept 20214.41004.46004.36004.39004.390022,200
03 Sept 20214.64004.66004.49004.50004.500011,100
02 Sept 20214.55004.60004.46004.51004.510023,700
01 Sept 20214.35004.45004.21004.44004.440059,400
31 Aug 20214.36004.40004.25004.40004.400029,800
30 Aug 20214.21004.50004.21004.35004.350016,500
27 Aug 20213.97004.38003.97004.38004.380014,400
26 Aug 20214.21004.21004.14004.16004.160031,400
25 Aug 20214.28004.34004.05004.29004.290049,700
24 Aug 20214.10004.29004.10004.28004.280036,600
23 Aug 20213.69004.14003.69004.10004.100054,600
20 Aug 20213.51003.76003.51003.75003.750036,300
19 Aug 20213.86003.95003.67003.72003.720073,300
18 Aug 20213.84004.13003.84004.08004.080042,600
17 Aug 20214.15004.17004.03004.11004.1100116,000
16 Aug 20214.08004.35004.08004.24004.240023,400
13 Aug 20214.40004.56004.38004.40004.400030,300
12 Aug 20214.34004.41004.31004.41004.410011,000
11 Aug 20214.21004.47004.21004.43004.430025,300
10 Aug 20214.11004.41004.11004.41004.410027,500
09 Aug 20214.01004.15004.01004.15004.150020,000
06 Aug 20214.27004.28004.20004.20004.200012,700
05 Aug 20213.99004.26003.99004.22004.220018,100
04 Aug 20214.31004.37004.21004.21004.210016,000
03 Aug 20214.13004.33004.13004.32004.320047,900
02 Aug 20214.54004.63004.34004.40004.400010,100
30 Jul 20214.67004.67004.37004.47004.470039,000
29 Jul 20214.55004.75004.55004.67004.670013,700
28 Jul 20214.44004.73004.44004.50004.500043,800
27 Jul 20214.61004.61004.14004.34004.340017,100
26 Jul 20214.28004.41004.26004.35004.350036,000
23 Jul 20214.19004.20004.11004.16004.160011,500
22 Jul 20214.14004.22004.09004.14004.140014,600
21 Jul 20213.75004.12003.75004.10004.100021,300
20 Jul 20213.63003.93003.63003.84003.840062,800
19 Jul 20213.85003.85003.66003.76003.7600103,300
16 Jul 20214.39004.46003.98004.00004.0000106,000
15 Jul 20214.35004.50004.35004.37004.370017,400
14 Jul 20214.67004.67004.30004.38004.380025,400
13 Jul 20214.37004.44004.37004.40004.400013,000
12 Jul 20214.26004.45004.25004.39004.390031,400
09 Jul 20214.24004.35004.03004.30004.300029,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...