Dark

CSFFF
Capstone Mining Corp (Canada)
stock OTC

Inactive

Mar 24, 2022

5.86USD-2.528%(-0.15)21,804

Pre-market

0.00USD-100.000%(-6.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-24	6.0252	6.0252	5.8550	5.8600	-2.528%	21,804	0.000%
2022-03-23	5.5700	6.1870	5.5700	6.0120	+3.299%	40,931	-2.528%
2022-03-22	5.9210	5.9400	5.8059	5.8200	-0.342%	39,519	+0.687%
2022-03-21	5.8448	5.9197	5.7500	5.8400	+0.344%	29,985	+0.342%
2022-03-18	5.9000	5.9000	5.7505	5.8200	+0.172%	42,721	+0.687%
2022-03-17	5.6500	5.8300	5.6500	5.8100	+4.685%	29,957	+0.861%
2022-03-16	5.5000	5.5700	5.4677	5.5500	+2.968%	47,667	+5.586%
2022-03-15	5.1700	5.4000	5.1000	5.3900	+2.277%	33,580	+8.720%
2022-03-14	5.3400	5.4900	5.2200	5.2700	-5.556%	22,244	+11.195%
2022-03-11	5.7936	5.8014	5.5750	5.5800	-3.793%	32,785	+5.018%
2022-03-10	5.3984	5.8000	5.3984	5.8000	+7.547%	32,693	+1.034%
2022-03-09	5.0000	5.3936	5.0000	5.3930	+2.005%	24,714	+8.659%
2022-03-08	5.6000	5.7100	5.1238	5.2870	-5.420%	127,404	+10.838%
2022-03-07	5.8100	6.0799	5.5900	5.5900	-5.894%	84,706	+4.830%
2022-03-04	5.9200	6.0200	5.6100	5.9401	+4.579%	80,813	-1.348%
2022-03-03	5.4600	5.7600	5.4200	5.6800	+4.797%	51,107	+3.169%
2022-03-02	5.2200	5.5100	5.2200	5.4200	+0.370%	20,546	+8.118%
2022-03-01	5.2911	5.5572	5.2700	5.4000	+4.647%	48,033	+8.519%
2022-02-28	4.8400	5.1700	4.8400	5.1602	+7.504%	163,051	+13.561%
2022-02-25	4.4700	4.8000	4.4700	4.8000	+5.005%	13,968	+22.083%
2022-02-24	4.3500	4.6270	4.3500	4.5712	-3.153%	95,200	+28.194%
2022-02-23	4.7100	4.7680	4.6600	4.7200	+0.650%	14,288	+24.153%
2022-02-22	4.7500	4.7700	4.6700	4.6895	+1.548%	17,038	+24.960%
2022-02-18	4.6500	4.7600	4.6180	4.6180	-0.901%	4,310	+26.895%
2022-02-17	4.7510	4.7800	4.6600	4.6600	-2.080%	32,314	+25.751%
2022-02-16	5.0291	5.0291	4.6700	4.7590	-2.279%	45,290	+23.135%
2022-02-15	5.0000	5.0000	4.8480	4.8700	-3.903%	14,530	+20.329%
2022-02-14	4.8300	5.0900	4.8300	5.0678	+0.952%	19,194	+15.632%
2022-02-11	4.9300	5.1200	4.9248	5.0200	+1.383%	51,129	+16.733%
2022-02-10	4.9500	5.1800	4.7800	4.9515	-0.572%	96,121	+18.348%
2022-02-09	4.8500	4.9900	4.8200	4.9800	+6.638%	28,545	+17.671%
2022-02-08	4.4407	4.6700	4.4100	4.6700	+4.241%	13,186	+25.482%
2022-02-07	4.6500	4.6500	4.4200	4.4800	-1.322%	21,754	+30.804%
2022-02-04	4.7200	4.7200	4.4500	4.5400	+0.331%	11,407	+29.075%
2022-02-03	4.4900	4.5400	4.4000	4.5250	+0.444%	7,008	+29.503%
2022-02-02	4.4325	4.5200	4.4020	4.5050	+2.270%	18,400	+30.078%
2022-02-01	4.6000	4.6000	4.3040	4.4050	+3.162%	13,120	+33.031%
2022-01-31	4.2600	4.3000	4.1400	4.2700	-0.385%	15,541	+37.237%
2022-01-28	4.1900	4.4200	4.1900	4.2865	-4.530%	67,963	+36.708%
2022-01-27	4.7262	4.7262	4.4370	4.4899	-4.324%	37,901	+30.515%
2022-01-26	5.0000	5.0000	4.6500	4.6928	-3.834%	24,026	+24.872%
2022-01-25	4.8350	4.9300	4.6800	4.8799	+0.203%	42,763	+20.084%
2022-01-24	4.5300	4.8700	4.5300	4.8700	-2.012%	116,816	+20.329%
2022-01-21	5.4400	5.4400	4.9400	4.9700	-5.693%	40,222	+17.907%
2022-01-20	5.3200	5.4500	5.1800	5.2700	-0.189%	64,792	+11.195%
2022-01-19	5.0100	5.2800	4.8100	5.2800	+7.317%	110,587	+10.985%
2022-01-18	4.5900	5.0200	4.5900	4.9200	+2.421%	20,883	+19.106%
2022-01-14	4.8000	4.9600	4.5800	4.8037	-3.151%	34,216	+21.989%
2022-01-13	5.1467	5.1467	4.9500	4.9600	-2.935%	28,090	+18.145%
2022-01-12	5.0000	5.2800	4.9900	5.1100	+3.756%	117,423	+14.677%
2022-01-11	4.6000	4.9250	4.6000	4.9250	+8.004%	159,034	+18.985%
2022-01-10	4.4299	4.5600	4.4180	4.5600	+1.559%	19,989	+28.509%
2022-01-07	4.3604	4.4900	4.3000	4.4900	+3.218%	20,188	+30.512%
2022-01-06	4.3900	4.4500	4.2400	4.3500	-0.922%	128,472	+34.713%
2022-01-05	4.3500	4.5620	4.3500	4.3905	+1.397%	30,206	+33.470%
2022-01-04	4.3100	4.4750	4.3100	4.3300	-1.142%	9,987	+35.335%
2022-01-03	4.6280	4.6280	4.2675	4.3800	-0.905%	33,737	+33.790%
2021-12-31	4.3100	4.4600	4.2880	4.4200	+2.612%	26,182	+32.579%
2021-12-30	4.2000	4.3700	4.2000	4.3075	+1.832%	14,315	+36.042%
2021-12-29	4.3854	4.3854	4.2300	4.2300	-0.471%	42,806	+38.534%
2021-12-28	4.5900	4.5900	4.2400	4.2500	0.000%	3,703	+37.882%
2021-12-27	4.1700	4.2500	4.1100	4.2500	+1.748%	5,842	+37.882%
2021-12-23	4.1969	4.2500	4.1770	4.1770	+0.529%	19,002	+40.292%
2021-12-22	4.2100	4.2100	4.0600	4.1550	+3.616%	40,780	+41.035%
2021-12-21	3.8298	4.0504	3.8250	4.0100	+6.366%	34,081	+46.135%
2021-12-20	3.6600	3.8601	3.6600	3.7700	-4.798%	68,833	+55.438%
2021-12-17	4.0500	4.0500	3.8500	3.9600	-3.415%	44,272	+47.980%
2021-12-16	4.1891	4.2000	4.0500	4.1000	-0.226%	64,545	+42.927%
2021-12-15	3.9722	4.1130	3.8100	4.1093	+0.227%	70,210	+42.603%
2021-12-14	4.1847	4.2150	3.9700	4.1000	-4.872%	49,245	+42.927%
2021-12-13	4.4600	4.4600	4.1900	4.3100	-2.928%	43,534	+35.963%
2021-12-10	4.5266	4.5500	4.4300	4.4400	-2.418%	21,341	+31.982%
2021-12-09	4.5795	4.5795	4.2900	4.5500	-2.287%	63,113	+28.791%
2021-12-08	4.9900	4.9900	4.6400	4.6565	+1.009%	152,051	+25.846%
2021-12-07	4.7526	4.8510	4.6000	4.6100	-0.216%	50,265	+27.115%
2021-12-06	4.4953	4.6800	4.3400	4.6200	+3.356%	47,122	+26.840%
2021-12-03	4.5300	4.7639	4.3200	4.4700	-4.487%	89,299	+31.096%
2021-12-02	4.8700	4.8700	4.6200	4.6800	+0.862%	45,209	+25.214%
2021-12-01	5.2900	5.2900	4.6300	4.6400	-5.112%	87,904	+26.293%
2021-11-30	5.1500	5.1500	4.6420	4.8900	+1.875%	109,884	+19.836%
2021-11-29	4.5500	4.8100	4.5380	4.8000	+5.033%	80,785	+22.083%
2021-11-26	4.4318	4.5900	4.3911	4.5700	-2.559%	26,952	+28.228%
2021-11-24	4.5839	4.6900	4.5600	4.6900	+1.912%	28,814	+24.947%
2021-11-23	4.6113	4.8100	4.5200	4.6020	+0.246%	57,899	+27.336%
2021-11-22	4.3350	4.6500	4.3350	4.5907	+5.533%	75,346	+27.649%
2021-11-19	4.0000	4.4600	4.0000	4.3500	+2.837%	61,623	+34.713%
2021-11-18	4.3500	4.4100	4.2000	4.2300	-3.645%	40,214	+38.534%
2021-11-17	4.4450	4.5320	4.3400	4.3900	+1.809%	35,424	+33.485%
2021-11-16	4.3000	4.3120	4.2900	4.3120	+0.279%	9,341	+35.900%
2021-11-15	4.3857	4.4112	4.2900	4.3000	-1.602%	37,176	+36.279%
2021-11-12	4.2900	4.3700	4.2514	4.3700	+3.385%	18,403	+34.096%
2021-11-11	4.1300	4.3000	4.1300	4.2269	+5.199%	35,933	+38.636%
2021-11-10	4.1200	4.2100	3.9920	4.0180	-1.034%	24,219	+45.844%
2021-11-09	4.0000	4.2500	4.0000	4.0600	-3.917%	22,120	+44.335%
2021-11-08	4.0563	4.2500	3.9584	4.2255	+4.825%	43,845	+38.682%
2021-11-05	4.0800	4.0918	4.0310	4.0310	-0.469%	5,926	+45.373%
2021-11-04	4.0383	4.1000	3.9725	4.0500	+0.696%	92,259	+44.691%
2021-11-03	4.0117	4.0500	3.8900	4.0220	-0.691%	20,406	+45.699%
2021-11-02	4.1518	4.1518	3.9900	4.0500	-2.878%	45,964	+44.691%
2021-11-01	4.2091	4.2351	4.0916	4.1700	-0.477%	64,511	+40.528%
2021-10-29	4.1800	4.2200	4.1100	4.1900	-1.412%	39,172	+39.857%
2021-10-28	4.2533	4.3000	4.1450	4.2500	0.000%	23,081	+37.882%
2021-10-27	4.3900	4.4418	4.1600	4.2500	-4.494%	69,665	+37.882%
2021-10-26	4.4700	4.5500	4.3912	4.4500	-4.301%	59,052	+31.685%
2021-10-25	4.6016	4.7700	4.6016	4.6500	+2.660%	36,018	+26.022%
2021-10-22	4.6943	4.6943	4.5000	4.5295	-2.800%	55,529	+29.374%
2021-10-21	4.6625	4.7700	4.5700	4.6600	-2.101%	44,544	+25.751%
2021-10-20	4.4000	4.9000	4.3790	4.7600	+7.207%	87,981	+23.109%
2021-10-19	4.4500	4.4900	4.4200	4.4400	-0.448%	33,985	+31.982%
2021-10-18	4.5100	4.5300	4.4280	4.4600	-1.109%	31,640	+31.390%
2021-10-15	4.6500	4.6700	4.4905	4.5100	+0.670%	46,535	+29.933%
2021-10-14	4.5250	4.6295	4.4340	4.4800	+2.989%	53,224	+30.804%
2021-10-13	4.2000	4.3800	4.2000	4.3500	+5.839%	57,161	+34.713%
2021-10-12	4.2300	4.3100	4.1000	4.1100	-0.727%	27,740	+42.579%
2021-10-11	4.2500	4.2500	4.1400	4.1401	+0.245%	15,325	+41.542%
2021-10-08	4.2800	4.2800	4.0580	4.1300	+2.993%	10,189	+41.889%
2021-10-07	3.9900	4.1000	3.9900	4.0100	+3.886%	33,329	+46.135%
2021-10-06	3.8040	3.8600	3.6900	3.8600	-2.476%	50,298	+51.813%
2021-10-05	3.9000	3.9800	3.8300	3.9580	-0.317%	24,787	+48.055%
2021-10-04	4.0200	4.0200	3.9000	3.9706	+0.777%	22,999	+47.585%
2021-10-01	3.9636	3.9900	3.8800	3.9400	+1.809%	9,017	+48.731%
2021-09-30	3.6996	3.8800	3.6900	3.8700	+4.595%	18,839	+51.421%
2021-09-29	3.8500	3.8500	3.6764	3.7000	-5.852%	25,637	+58.378%
2021-09-28	3.9000	3.9400	3.8700	3.9300	-2.481%	42,389	+49.109%
2021-09-27	3.9900	4.0500	3.9800	4.0300	+1.256%	13,472	+45.409%
2021-09-24	4.0300	4.0600	3.9720	3.9800	-2.211%	17,173	+47.236%
2021-09-23	3.8000	4.1296	3.8000	4.0700	+6.545%	31,758	+43.980%
2021-09-22	3.6600	3.8600	3.6600	3.8200	+6.111%	22,564	+53.403%
2021-09-21	3.6000	3.7000	3.5600	3.6000	-2.174%	57,417	+62.778%
2021-09-20	3.9100	3.9100	3.6000	3.6800	-5.882%	65,405	+59.239%
2021-09-17	4.2622	4.2622	3.8900	3.9100	-6.459%	82,610	+49.872%
2021-09-16	4.2700	4.2700	4.1280	4.1800	-5.856%	78,567	+40.191%
2021-09-15	4.3700	4.4445	4.3400	4.4400	+3.981%	24,205	+31.982%
2021-09-14	4.2800	4.2900	4.2110	4.2700	+0.235%	14,675	+37.237%
2021-09-13	4.3874	4.3874	4.1600	4.2600	-0.942%	31,077	+37.559%
2021-09-10	3.9900	4.5000	3.9900	4.3005	+4.890%	33,919	+36.263%
2021-09-09	4.1140	4.2000	4.1000	4.1000	0.000%	7,509	+42.927%
2021-09-08	4.1600	4.3541	4.1000	4.1000	-6.606%	53,234	+42.927%
2021-09-07	4.4133	4.4600	4.3600	4.3900	-2.444%	22,208	+33.485%
2021-09-03	4.6420	4.6600	4.4850	4.5000	-0.233%	11,144	+30.222%
2021-09-02	4.5500	4.6044	4.4600	4.5105	+1.588%	23,716	+29.919%
2021-09-01	4.3500	4.4500	4.2100	4.4400	+0.909%	59,418	+31.982%
2021-08-31	4.3621	4.4000	4.2506	4.4000	+1.149%	29,833	+33.182%
2021-08-30	4.2100	4.5000	4.2100	4.3500	-0.685%	16,539	+34.713%
2021-08-27	3.9650	4.3820	3.9650	4.3800	+5.288%	14,358	+33.790%
2021-08-26	4.2080	4.2080	4.1400	4.1600	-3.035%	31,413	+40.865%
2021-08-25	4.2780	4.3380	4.0500	4.2902	+0.238%	49,698	+36.590%
2021-08-24	4.1000	4.2900	4.1000	4.2800	+4.339%	36,637	+36.916%
2021-08-23	3.6900	4.1400	3.6900	4.1020	+9.387%	54,574	+42.857%
2021-08-20	3.5110	3.7600	3.5110	3.7500	+0.806%	36,256	+56.267%
2021-08-19	3.8600	3.9500	3.6700	3.7200	-8.824%	73,250	+57.527%
2021-08-18	3.8400	4.1300	3.8400	4.0800	-0.730%	42,618	+43.627%
2021-08-17	4.1456	4.1700	4.0300	4.1100	-3.116%	116,039	+42.579%
2021-08-16	4.0800	4.3504	4.0800	4.2422	-3.803%	23,359	+38.136%
2021-08-12	4.3357	4.4099	4.3100	4.4099	-0.476%	10,970	+32.883%
2021-08-11	4.2100	4.4700	4.2100	4.4310	+0.476%	25,321	+32.250%
2021-08-10	4.1100	4.4100	4.1100	4.4100	+6.214%	27,495	+32.880%
2021-08-09	4.0100	4.1520	4.0100	4.1520	-1.143%	19,999	+41.137%
2021-08-06	4.2718	4.2800	4.2000	4.2000	-0.474%	12,686	+39.524%
2021-08-05	3.9900	4.2620	3.9900	4.2200	+0.238%	18,070	+38.863%
2021-08-04	4.3100	4.3700	4.2100	4.2100	-2.546%	15,967	+39.192%
2021-08-03	4.1300	4.3300	4.1300	4.3200	-1.818%	47,892	+35.648%
2021-08-02	4.5400	4.6300	4.3400	4.4000	-1.511%	10,080	+33.182%
2021-07-30	4.6700	4.6700	4.3700	4.4675	-4.336%	38,971	+31.170%
2021-07-29	4.5500	4.7480	4.5500	4.6700	+3.778%	13,744	+25.482%
2021-07-28	4.4400	4.7300	4.4400	4.5000	+3.687%	43,839	+30.222%
2021-07-27	4.6100	4.6100	4.1400	4.3400	-0.230%	17,134	+35.023%
2021-07-26	4.2800	4.4120	4.2600	4.3500	+4.567%	35,979	+34.713%
2021-07-23	4.1900	4.2000	4.1100	4.1600	+0.483%	11,492	+40.865%
2021-07-22	4.1419	4.2200	4.0900	4.1400	+0.976%	14,599	+41.546%
2021-07-21	3.7495	4.1200	3.7495	4.1000	+6.649%	21,293	+42.927%
2021-07-20	3.6300	3.9300	3.6300	3.8444	+2.174%	62,752	+52.430%
2021-07-19	3.8500	3.8500	3.6575	3.7626	-5.947%	103,306	+55.743%
2021-07-16	4.3919	4.4600	3.9794	4.0005	-8.455%	106,047	+46.482%
2021-07-15	4.3502	4.5000	4.3502	4.3700	-0.219%	17,433	+34.096%
2021-07-14	4.6700	4.6700	4.3000	4.3796	-0.464%	25,398	+33.802%
2021-07-13	4.3700	4.4375	4.3700	4.4000	+0.228%	12,966	+33.182%
2021-07-12	4.2555	4.4500	4.2500	4.3900	+2.093%	31,396	+33.485%
2021-07-09	4.2414	4.3450	4.0300	4.3000	+3.614%	29,848	+36.279%
2021-07-06	4.3846	4.6200	4.0500	4.1500	-4.444%	37,733	+41.205%
2021-07-02	4.3500	4.3718	4.1910	4.3430	+0.069%	19,910	+34.930%
2021-07-01	4.3800	4.3800	4.2100	4.3400	-0.344%	10,060	+35.023%
2021-06-30	4.0650	4.3672	4.0650	4.3550	+5.193%	26,703	+34.558%
2021-06-29	4.2500	4.2500	4.1400	4.1400	-1.733%	9,343	+41.546%
2021-06-28	4.3100	4.3600	4.2106	4.2130	-2.251%	47,246	+39.093%
2021-06-25	4.0300	4.3581	4.0300	4.3100	+2.864%	97,903	+35.963%
2021-06-24	4.3200	4.3200	4.0100	4.1900	+2.445%	42,124	+39.857%
2021-06-23	4.0016	4.1300	3.9400	4.0900	+4.604%	82,581	+43.276%
2021-06-22	3.7500	3.9400	3.6621	3.9100	+5.362%	81,390	+49.872%
2021-06-21	3.4600	3.7300	3.4600	3.7110	+5.426%	156,307	+57.909%
2021-06-18	3.6700	3.6800	3.5000	3.5200	-2.789%	168,348	+66.477%
2021-06-17	3.8700	3.8700	3.5850	3.6210	-8.096%	220,468	+61.834%
2021-06-16	3.8068	4.0095	3.8068	3.9400	+0.244%	107,963	+48.731%
2021-06-15	4.1500	4.1800	3.8000	3.9304	-7.748%	289,566	+49.094%
2021-06-14	4.5190	4.5190	4.2300	4.2605	-3.826%	117,522	+37.543%
2021-06-11	4.4000	4.5000	4.3600	4.4300	+1.079%	78,395	+32.280%
2021-06-10	4.3599	4.4162	4.3197	4.3827	+0.521%	34,845	+33.708%
2021-06-09	4.2823	4.3700	4.1500	4.3600	+1.395%	60,005	+34.404%
2021-06-08	4.0600	4.3300	4.0600	4.3000	+0.606%	53,615	+36.279%
2021-06-07	4.5000	4.5000	4.2500	4.2741	-3.104%	78,276	+37.105%
2021-06-04	4.0900	4.4858	4.0900	4.4110	+3.061%	50,342	+32.850%
2021-06-03	4.4900	4.4900	4.1505	4.2800	-2.727%	60,988	+36.916%
2021-06-02	4.5200	4.7500	4.3000	4.4000	-2.870%	64,634	+33.182%
2021-06-01	4.6005	4.6005	4.5000	4.5300	-1.522%	97,179	+29.360%
2021-05-28	4.6600	4.6900	4.4800	4.6000	-1.709%	79,435	+27.391%
2021-05-27	4.5500	4.6800	4.5000	4.6800	+4.698%	375,030	+25.214%
2021-05-26	4.5000	4.5125	4.3116	4.4700	+1.361%	43,883	+31.096%
2021-05-25	4.2300	4.6055	4.2300	4.4100	+4.255%	145,635	+32.880%
2021-05-24	4.4500	4.6150	4.1900	4.2300	-4.944%	134,852	+38.534%
2021-05-21	4.5000	4.8350	4.4231	4.4500	-5.329%	122,564	+31.685%
2021-05-20	4.6000	4.8200	4.6000	4.7005	+1.742%	120,848	+24.668%
2021-05-19	5.1000	5.2300	4.4975	4.6200	-12.000%	243,041	+26.840%
2021-05-18	5.0700	5.3000	5.0700	5.2500	+4.167%	65,404	+11.619%
2021-05-17	5.2000	5.2000	4.8100	5.0400	+3.811%	61,849	+16.270%
2021-05-14	4.6050	5.0500	4.5600	4.8550	+0.518%	58,368	+20.700%
2021-05-13	5.3400	5.3400	4.7900	4.8300	-5.489%	229,797	+21.325%
2021-05-12	5.5000	5.5500	5.0300	5.1105	-6.572%	135,245	+14.666%
2021-05-11	4.6600	5.5000	4.6600	5.4700	+5.803%	359,320	+7.130%
2021-05-10	5.3500	5.3500	4.9900	5.1700	-0.577%	179,203	+13.346%
2021-05-07	4.7500	5.3200	4.7500	5.2000	+5.477%	218,429	+12.692%
2021-05-06	4.7500	4.9300	4.5875	4.9300	+6.581%	216,817	+18.864%
2021-05-05	4.6500	4.6600	4.4400	4.6256	+5.295%	114,575	+26.686%
2021-05-04	4.6200	4.6200	4.2500	4.3930	-1.059%	62,043	+33.394%
2021-05-03	4.7400	4.7400	4.2850	4.4400	-0.515%	135,383	+31.982%
2021-04-30	4.7800	4.7800	4.4500	4.4630	-0.822%	64,009	+31.302%
2021-04-29	4.5000	4.7500	4.3521	4.5000	+0.671%	129,610	+30.222%
2021-04-28	4.3500	4.5010	4.2100	4.4700	+8.495%	1,451,807	+31.096%
2021-04-27	4.5900	4.5900	4.1000	4.1200	-6.150%	1,127,853	+42.233%
2021-04-26	4.3400	4.4466	4.1508	4.3900	+8.663%	123,075	+33.485%
2021-04-23	3.9000	4.1100	3.9000	4.0400	+3.856%	47,332	+45.050%
2021-04-22	3.9500	4.1600	3.8210	3.8900	-1.409%	99,167	+50.643%
2021-04-21	3.7761	3.9456	3.5300	3.9456	+5.497%	56,994	+48.520%
2021-04-20	4.0000	4.0000	3.7010	3.7400	-3.359%	137,090	+56.684%
2021-04-19	3.8600	3.9400	3.8368	3.8700	+2.926%	66,122	+51.421%
2021-04-16	3.8900	3.8900	3.6800	3.7600	-1.571%	55,887	+55.851%
2021-04-15	3.7500	3.8800	3.6200	3.8200	+6.704%	159,170	+53.403%
2021-04-14	3.2500	3.6484	3.2500	3.5800	+5.294%	73,983	+63.687%
2021-04-13	3.3000	3.4100	3.3000	3.4000	+2.468%	32,450	+72.353%
2021-04-12	3.3100	3.5000	3.3000	3.3181	-5.197%	124,091	+76.607%
2021-04-09	3.6600	3.6600	3.2900	3.5000	+0.926%	30,449	+67.429%
2021-04-08	3.3283	3.4900	3.3217	3.4679	+5.088%	56,799	+68.978%
2021-04-07	3.4900	3.4900	3.3000	3.3000	-2.941%	27,347	+77.576%
2021-04-06	3.4950	3.5300	3.3950	3.4000	-2.523%	40,937	+72.353%
2021-04-05	3.5500	3.5500	3.3983	3.4880	+5.604%	115,597	+68.005%
2021-04-01	3.3521	3.3900	3.2817	3.3029	-0.500%	83,781	+77.420%
2021-03-31	3.3280	3.4500	3.2405	3.3195	+1.514%	103,661	+76.533%
2021-03-30	3.1033	3.3100	3.0200	3.2700	+4.473%	69,970	+79.205%
2021-03-29	3.0851	3.1300	3.0000	3.1300	+2.288%	48,100	+87.220%
2021-03-26	2.9650	3.1100	2.9650	3.0600	+3.361%	40,339	+91.503%
2021-03-25	2.9300	2.9800	2.8205	2.9605	-0.987%	89,732	+97.940%
2021-03-24	3.2200	3.2200	2.9700	2.9900	-1.320%	25,667	+95.987%
2021-03-23	3.1900	3.3500	3.0000	3.0300	-5.016%	138,596	+93.399%
2021-03-22	3.0200	3.1900	3.0200	3.1900	+9.622%	83,946	+83.699%
2021-03-19	2.8600	2.9100	2.8000	2.9100	+0.958%	59,023	+101.375%
2021-03-18	2.9600	3.0300	2.8800	2.8824	-5.337%	46,998	+103.303%
2021-03-17	2.8500	3.0800	2.8500	3.0449	-0.167%	31,803	+92.453%
2021-03-16	3.1500	3.1500	2.9714	3.0500	-0.327%	79,976	+92.131%
2021-03-15	3.1200	3.2500	3.0000	3.0600	-2.548%	176,526	+91.503%
2021-03-12	3.1950	3.2400	3.0200	3.1400	+0.102%	53,892	+86.624%
2021-03-11	2.8400	3.1600	2.8400	3.1368	+10.063%	125,115	+86.815%
2021-03-10	2.9950	3.0100	2.8085	2.8500	-4.362%	223,016	+105.614%
2021-03-09	3.0000	3.0500	2.8900	2.9800	-0.334%	37,811	+96.644%
2021-03-08	2.8000	3.0450	2.8000	2.9900	+4.912%	113,251	+95.987%
2021-03-05	2.7692	2.8800	2.6300	2.8500	+5.571%	88,109	+105.614%
2021-03-04	2.8210	2.9700	2.6000	2.6996	-5.937%	185,109	+117.069%
2021-03-03	2.9100	3.0400	2.8283	2.8700	-4.013%	79,958	+104.181%
2021-03-02	2.7950	3.0500	2.7400	2.9900	+4.802%	81,210	+95.987%
2021-03-01	3.0500	3.1900	2.8305	2.8530	-6.151%	211,491	+105.398%
2021-02-26	3.1270	3.2300	2.9100	3.0400	-6.462%	200,605	+92.763%
2021-02-25	3.3500	3.3500	3.1800	3.2500	+0.309%	178,196	+80.308%
2021-02-24	3.1500	3.2700	3.1420	3.2400	+4.516%	145,039	+80.864%
2021-02-23	3.1000	3.1700	2.9600	3.1000	+1.383%	143,423	+89.032%
2021-02-22	2.8500	3.0800	2.8300	3.0577	+6.704%	167,684	+91.647%
2021-02-19	2.7613	2.9500	2.7400	2.8656	+6.925%	151,647	+104.495%
2021-02-18	2.6635	2.7395	2.6600	2.6800	+0.847%	77,966	+118.657%
2021-02-17	2.6056	2.6590	2.5800	2.6575	+0.283%	70,074	+120.508%
2021-02-16	2.4899	2.6500	2.4899	2.6500	+7.759%	83,060	+121.132%
2021-02-12	2.4500	2.5004	2.3522	2.4592	+0.208%	18,748	+138.289%
2021-02-11	2.4732	2.5500	2.4400	2.4541	+0.102%	41,141	+138.784%
2021-02-10	2.5243	2.5243	2.3924	2.4516	+0.049%	44,889	+139.028%
2021-02-09	2.5200	2.5200	2.4404	2.4504	-1.416%	59,886	+139.145%
2021-02-08	2.4500	2.5000	2.3620	2.4856	+4.878%	143,979	+135.758%
2021-02-05	2.2668	2.3950	2.2500	2.3700	+7.629%	43,804	+147.257%
2021-02-04	2.2100	2.2460	2.2000	2.2020	-2.996%	35,500	+166.122%
2021-02-03	2.0900	2.2700	2.0900	2.2700	+2.308%	68,805	+158.150%
2021-02-02	2.1300	2.3200	2.1300	2.2188	+1.780%	99,968	+164.107%
2021-02-01	1.9500	2.1900	1.9500	2.1800	+4.341%	125,876	+168.807%
2021-01-29	2.0100	2.1660	2.0100	2.0893	-1.448%	45,794	+180.477%
2021-01-28	1.9000	2.1200	1.9000	2.1200	+9.278%	65,777	+176.415%
2021-01-27	1.9748	2.0005	1.8500	1.9400	-8.266%	114,282	+202.062%
2021-01-26	2.1000	2.1504	2.0800	2.1148	-1.408%	39,469	+177.095%
2021-01-25	2.2900	2.2900	2.0600	2.1450	-3.357%	110,771	+173.193%
2021-01-22	2.3500	2.3500	2.2100	2.2195	-3.079%	28,408	+164.023%
2021-01-21	2.3392	2.3392	2.2810	2.2900	+0.659%	157,196	+155.895%
2021-01-20	2.1300	2.3200	2.1300	2.2750	+3.409%	58,144	+157.582%
2021-01-19	2.2500	2.2900	2.2000	2.2000	-0.901%	163,358	+166.364%
2021-01-15	2.3000	2.3500	2.2150	2.2200	-3.896%	53,749	+163.964%
2021-01-14	2.3100	2.3395	2.3100	2.3100	+3.125%	22,128	+153.680%
2021-01-13	2.2874	2.2886	2.2205	2.2400	-2.077%	61,313	+161.607%
2021-01-12	2.2700	2.2875	2.1900	2.2875	+4.452%	59,115	+156.175%
2021-01-11	2.2500	2.3100	2.0100	2.1900	-3.947%	83,567	+167.580%
2021-01-08	2.3316	2.3316	2.2000	2.2800	-1.724%	67,977	+157.018%
2021-01-07	2.2240	2.3200	2.2240	2.3200	+6.422%	113,031	+152.586%
2021-01-06	2.1003	2.2198	2.0400	2.1800	+4.808%	104,317	+168.807%
2021-01-05	2.0100	2.0900	2.0100	2.0800	+5.584%	164,074	+181.731%
2021-01-04	1.9356	1.9900	1.9096	1.9700	+4.233%	44,014	+197.462%
2020-12-31	2.0000	2.0000	1.8700	1.8900	+1.070%	71,594	+210.053%
2020-12-30	1.8790	1.9000	1.8550	1.8700	+1.081%	30,300	+213.369%
2020-12-29	1.9300	1.9600	1.8300	1.8500	-5.128%	109,513	+216.757%
2020-12-28	1.9650	1.9700	1.8850	1.9500	+4.558%	25,372	+200.513%
2020-12-24	1.8567	1.9300	1.8500	1.8650	-0.798%	12,776	+214.209%
2020-12-23	1.8100	1.8800	1.8100	1.8800	+6.818%	116,166	+211.702%
2020-12-22	1.8400	1.8400	1.7500	1.7600	-4.865%	156,144	+232.955%
2020-12-21	1.8500	1.9000	1.7900	1.8500	+1.093%	50,126	+216.757%
2020-12-18	1.7800	1.8800	1.7400	1.8300	+5.780%	65,483	+220.219%
2020-12-17	1.6700	1.7700	1.6228	1.7300	+7.453%	193,772	+238.728%
2020-12-16	1.6400	1.6400	1.5700	1.6100	-0.617%	19,839	+263.975%
2020-12-15	1.6443	1.6443	1.6000	1.6200	0.000%	28,935	+261.728%
2020-12-14	1.6754	1.6754	1.6100	1.6200	0.000%	102,962	+261.728%
2020-12-11	1.5500	1.6635	1.5500	1.6200	+3.873%	98,758	+261.728%
2020-12-10	1.5700	1.5713	1.5400	1.5596	+2.944%	32,970	+275.737%
2020-12-09	1.6200	1.6200	1.5150	1.5150	+0.298%	24,557	+286.799%
2020-12-08	1.5100	1.5300	1.5000	1.5105	+1.376%	82,941	+287.951%
2020-12-07	1.3750	1.5136	1.3750	1.4900	+1.361%	108,909	+293.289%
2020-12-04	1.4500	1.4700	1.4400	1.4700	+2.797%	11,246	+298.639%
2020-12-03	1.4600	1.4600	1.4154	1.4300	-2.229%	8,215	+309.790%
2020-12-02	1.5100	1.5500	1.4500	1.4626	-3.776%	3,926,829	+300.656%
2020-12-01	1.5300	1.5600	1.4800	1.5200	-0.426%	62,636	+285.526%
2020-11-30	1.5000	1.5300	1.4800	1.5265	+3.142%	29,809	+283.885%
2020-11-27	1.4400	1.4800	1.4300	1.4800	+4.965%	14,024	+295.946%
2020-11-25	1.4300	1.4300	1.4100	1.4100	-0.704%	14,445	+315.603%
2020-11-24	1.3800	1.4200	1.3800	1.4200	+1.429%	237,236	+312.676%
2020-11-23	1.4200	1.4300	1.3900	1.4000	-0.709%	181,420	+318.571%
2020-11-20	1.3500	1.4200	1.3500	1.4100	+3.676%	38,570	+315.603%
2020-11-19	1.4000	1.4000	1.3600	1.3600	-1.449%	13,057	+330.882%
2020-11-18	1.4000	1.4000	1.3700	1.3800	0.000%	4,713	+324.638%
2020-11-17	1.3900	1.4000	1.3700	1.3800	-0.719%	23,586	+324.638%
2020-11-16	1.3500	1.4300	1.3500	1.3900	+2.963%	23,888	+321.583%
2020-11-13	1.3500	1.3700	1.3500	1.3500	+0.746%	10,148	+334.074%
2020-11-12	1.3800	1.3900	1.3300	1.3400	-1.471%	24,377	+337.313%
2020-11-11	1.3800	1.3800	1.3600	1.3600	-4.225%	21,651	+330.882%
2020-11-10	1.3100	1.4200	1.3100	1.4200	+2.158%	18,908	+312.676%
2020-11-09	1.4300	1.4400	1.3600	1.3900	-2.797%	61,961	+321.583%
2020-11-06	1.4100	1.4300	1.3800	1.4300	+2.878%	40,240	+309.790%
2020-11-05	1.3500	1.4300	1.3500	1.3900	+6.923%	38,254	+321.583%
2020-11-04	1.3200	1.3200	1.2900	1.3000	0.000%	42,850	+350.769%
2020-11-03	1.2500	1.3100	1.2100	1.3000	+2.362%	17,366	+350.769%
2020-11-02	1.2700	1.3000	1.2600	1.2700	+1.600%	25,775	+361.417%
2020-10-30	1.2500	1.2500	1.2400	1.2500	+3.306%	2,190	+368.800%
2020-10-29	1.1500	1.2300	1.1500	1.2100	+1.681%	7,765	+384.298%
2020-10-28	1.3300	1.3300	1.1900	1.1900	-9.160%	56,481	+392.437%
2020-10-27	1.3000	1.3100	1.2900	1.3100	+1.550%	18,667	+347.328%
2020-10-26	1.3300	1.3300	1.2800	1.2900	-2.273%	16,138	+354.264%
2020-10-23	1.2600	1.3200	1.2400	1.3200	+4.762%	52,455	+343.939%
2020-10-22	1.2500	1.2600	1.2400	1.2600	+0.800%	4,667	+365.079%
2020-10-21	1.2800	1.2800	1.2400	1.2500	+2.459%	15,905	+368.800%
2020-10-20	1.1600	1.2200	1.1600	1.2200	+4.274%	14,547	+380.328%
2020-10-19	1.1800	1.1800	1.1600	1.1700	0.000%	5,183	+400.855%
2020-10-16	1.2000	1.2100	1.1600	1.1700	-2.500%	21,730	+400.855%
2020-10-15	1.1900	1.2000	1.1500	1.2000	+2.564%	46,986	+388.333%
2020-10-14	1.1600	1.1700	1.1600	1.1700	+1.739%	2,706	+400.855%
2020-10-13	1.1500	1.1500	1.1200	1.1500	0.000%	4,700	+409.565%
2020-10-12	1.1800	1.1800	1.1500	1.1500	+0.877%	1,271	+409.565%
2020-10-09	1.1500	1.1500	1.1400	1.1400	+4.587%	3,270	+414.035%
2020-10-08	1.0800	1.1000	1.0700	1.0900	-0.909%	48,536	+437.615%
2020-10-07	1.1100	1.1100	1.0900	1.1000	+2.804%	4,456	+432.727%
2020-10-06	1.1000	1.1100	1.0700	1.0700	0.000%	8,985	+447.664%
2020-10-05	1.0500	1.0700	1.0500	1.0700	+1.905%	11,465	+447.664%
2020-10-02	1.0600	1.0600	1.0400	1.0500	-0.943%	10,193	+458.095%
2020-10-01	1.0700	1.0800	1.0600	1.0600	-2.752%	10,049	+452.830%

.dark-mode .tzRRtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzRRtR{ color: #333333; background-color: white; border: 2px solid #333333; }CSFFFCapstone Mining Corp (Canada)stock OTC

CSFFF
Capstone Mining Corp (Canada)
stock OTC