CAPSTONE MINING $2.18


17/5/2013 02:17 PM  |  OTC : CSFFF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

CSFFF historical data

Date Open High Low Close Volume
5/20/2013 2.18 2.18 2.18 2.18 0
5/17/2013 2.17 2.18 2.17 2.18 27
5/16/2013 2.18 2.24 2.18 2.24 86
5/15/2013 2.22 2.23 2.20 2.20 85
5/14/2013 2.30 2.30 2.25 2.27 30
5/13/2013 2.30 2.33 2.30 2.33 22
5/10/2013 2.29 2.29 2.27 2.27 40
5/9/2013 2.26 2.32 2.26 2.32 244
5/8/2013 2.15 2.25 2.15 2.25 17
5/7/2013 2.21 2.21 2.20 2.20 15
5/6/2013 2.23 2.25 2.20 2.25 72
5/3/2013 2.20 2.29 2.20 2.22 127
5/2/2013 2.06 2.10 2.06 2.10 66
5/1/2013 1.95 1.95 1.95 1.95 5
4/30/2013 1.96 2.05 1.95 2.03 865
4/29/2013 2.10 2.15 1.95 1.96 142
4/26/2013 2.05 2.08 2.05 2.08 20
4/25/2013 1.94 1.94 1.94 1.94 0
4/24/2013 1.94 1.94 1.94 1.94 1
4/23/2013 1.85 1.91 1.85 1.91 12
4/22/2013 1.85 1.88 1.85 1.88 59
4/19/2013 1.89 1.89 1.84 1.86 71
4/18/2013 1.91 1.91 1.87 1.90 51
4/17/2013 1.92 1.92 1.80 1.82 83
4/16/2013 1.99 1.99 1.95 1.95 265
4/15/2013 1.96 1.97 1.95 1.95 53
4/12/2013 2.09 2.09 2.06 2.06 65
4/11/2013 2.15 2.15 2.15 2.15 0
4/10/2013 2.17 2.17 2.15 2.15 63
4/9/2013 2.15 2.15 2.15 2.15 0
4/8/2013 2.12 2.15 2.12 2.15 23
4/5/2013 2.13 2.13 2.10 2.10 25
4/4/2013 2.12 2.16 2.12 2.16 92
4/3/2013 2.24 2.24 2.12 2.13 108
4/2/2013 2.23 2.31 2.23 2.27 64
4/1/2013 2.21 2.21 2.21 2.21 60
3/28/2013 2.27 2.27 2.27 2.27 0
3/27/2013 2.27 2.27 2.27 2.27 2
3/26/2013 2.23 2.23 2.23 2.23 10
3/25/2013 2.23 2.25 2.23 2.25 55
3/22/2013 2.27 2.27 2.27 2.27 11
3/21/2013 2.29 2.29 2.28 2.28 84
3/20/2013 2.29 2.29 2.29 2.29 35
3/19/2013 2.31 2.31 2.31 2.31 49
3/18/2013 2.29 2.29 2.29 2.29 25
3/15/2013 2.32 2.32 2.32 2.32 282
3/14/2013 2.29 2.32 2.29 2.29 80
3/13/2013 2.40 2.40 2.40 2.40 17
3/12/2013 2.39 2.41 2.39 2.39 346
3/11/2013 2.40 2.40 2.40 2.40 0
3/8/2013 2.44 2.47 2.40 2.40 466
3/7/2013 2.38 2.38 2.38 2.38 56
3/6/2013 2.24 2.30 2.24 2.30 177
3/5/2013 2.24 2.27 2.24 2.24 126
3/4/2013 2.22 2.23 2.22 2.22 63
3/1/2013 2.27 2.29 2.27 2.27 85
2/28/2013 2.30 2.30 2.24 2.24 111
2/27/2013 2.33 2.33 2.32 2.32 15
2/26/2013 2.30 2.33 2.30 2.33 31
2/25/2013 2.39 2.40 2.36 2.36 18
2/22/2013 2.35 2.35 2.33 2.35 41
2/21/2013 2.33 2.36 2.27 2.36 152
2/20/2013 2.47 2.47 2.34 2.34 192
2/19/2013 2.57 2.57 2.49 2.49 184
2/15/2013 2.58 2.60 2.58 2.60 24
2/14/2013 2.59 2.59 2.59 2.59 7
2/13/2013 2.66 2.66 2.66 2.66 0
2/12/2013 2.66 2.66 2.66 2.66 1
2/11/2013 2.59 2.60 2.55 2.60 110
2/8/2013 2.54 2.57 2.53 2.57 238
2/7/2013 2.58 2.58 2.52 2.57 178
2/6/2013 2.51 2.57 2.51 2.57 41
2/5/2013 2.53 2.53 2.53 2.53 0
2/4/2013 2.53 2.53 2.53 2.53 15
2/1/2013 2.50 2.50 2.50 2.50 60
1/31/2013 2.48 2.48 2.48 2.48 49
1/30/2013 2.54 2.54 2.47 2.47 74
1/29/2013 2.47 2.47 2.47 2.47 4
1/28/2013 2.47 2.47 2.41 2.43 217
1/25/2013 2.50 2.50 2.47 2.48 53
1/24/2013 2.55 2.56 2.54 2.54 36
1/23/2013 2.55 2.55 2.52 2.55 578
1/22/2013 2.65 2.65 2.62 2.62 119
1/18/2013 2.69 2.70 2.66 2.66 22
1/17/2013 2.70 2.70 2.66 2.70 157
1/16/2013 2.69 2.72 2.68 2.68 266
1/15/2013 2.70 2.72 2.70 2.71 22
1/14/2013 2.80 2.80 2.71 2.71 118
1/11/2013 2.82 2.82 2.76 2.76 32
1/10/2013 2.65 2.86 2.61 2.86 159
1/9/2013 2.65 2.65 2.61 2.61 25
1/8/2013 2.56 2.62 2.55 2.62 61
1/7/2013 2.57 2.57 2.57 2.57 10
1/4/2013 2.55 2.55 2.55 2.55 0
1/3/2013 2.55 2.55 2.55 2.55 0
1/2/2013 2.55 2.56 2.54 2.55 101
12/31/2012 2.41 2.41 2.39 2.41 83
12/28/2012 2.34 2.34 2.33 2.34 102
12/27/2012 2.29 2.30 2.29 2.30 414
12/26/2012 2.32 2.32 2.32 2.32 0
Marketplace
Trading Center