Capstone Mining Corp (OP: CSFFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		2.100	2.100	2.100	0	-0.02(-0.85%)
Aug 29, 2013	2.118	2.118	2.118	2.118	2,000	+0.00(+0.16%)
Aug 27, 2013		2.115	2.115	2.115	0	-0.08(-3.51%)
Aug 26, 2013	2.220	2.220	2.190	2.192	15,200	-0.02(-0.82%)
Aug 23, 2013	2.210	2.210	2.210	2.210	1,000	+0.04(+1.84%)
Aug 22, 2013	2.143	2.180	2.143	2.170	14,916	+0.07(+3.33%)
Aug 21, 2013	2.129	2.129	2.100	2.100	21,000	-0.07(-3.23%)
Aug 20, 2013	2.158	2.170	2.142	2.170	51,040	-0.03(-1.36%)
Aug 19, 2013	2.217	2.239	2.190	2.200	31,000	+0.02(+0.77%)
Aug 16, 2013	2.220	2.220	2.183	2.183	10,156	-0.01(-0.27%)
Aug 15, 2013	2.129	2.189	2.129	2.189	1,800	+0.04(+1.81%)
Aug 14, 2013	2.140	2.170	2.140	2.150	24,101	+0.12(+5.91%)
Aug 12, 2013		2.030	2.030	2.030	0	+0.03(+1.44%)
Aug 09, 2013	2.001	2.001	2.001	2.001	1,000	+0.03(+1.38%)
Aug 08, 2013	1.970	1.974	1.970	1.974	2,700	+0.10(+5.45%)
Aug 06, 2013		1.872	1.872	1.872	0	-0.09(-4.49%)
Aug 05, 2013	1.960	1.960	1.960	1.960	5,000	+0.05(+2.45%)
Aug 02, 2013	1.922	1.922	1.913	1.913	1,300	-0.02(-0.87%)
Aug 01, 2013	1.930	1.930	1.930	1.930	2,500	+0.04(+2.22%)
Jul 31, 2013	1.888	1.888	1.888	1.888	2,700	-0.07(-3.72%)
Jul 29, 2013		1.961	1.961	1.961	0	+0.03(+1.45%)
Jul 26, 2013	1.900	1.944	1.900	1.933	10,200	-0.05(-2.38%)
Jul 25, 2013	1.980	1.980	1.980	1.980	250	+0.00(+0.00%)
Jul 24, 2013	2.043	2.043	1.980	1.980	8,700	-0.07(-3.41%)
Jul 23, 2013	2.020	2.051	2.020	2.050	3,100	+0.11(+5.41%)
Jul 22, 2013	1.960	1.960	1.945	1.945	3,300	-0.02(-0.79%)
Jul 18, 2013		1.960	1.960	1.960	0	+0.01(+0.53%)
Jul 17, 2013	2.014	2.015	1.950	1.950	2,100	+0.05(+2.63%)
Jul 16, 2013	1.924	1.924	1.900	1.900	1,900	-0.03(-1.45%)
Jul 15, 2013	1.887	1.928	1.887	1.928	6,355	+0.05(+2.69%)
Jul 12, 2013	1.900	1.900	1.860	1.877	1,200	-0.07(-3.72%)
Jul 11, 2013	1.886	1.950	1.886	1.950	4,500	+0.26(+15.19%)
Jul 08, 2013		1.693	1.693	1.693	0	+0.00(+0.08%)
Jul 05, 2013	1.692	1.692	1.692	1.692	100	-0.06(-3.34%)
Jul 03, 2013	1.740	1.750	1.740	1.750	4,000	+0.05(+2.94%)
Jul 02, 2013	1.700	1.700	1.695	1.700	2,250	-0.05(-2.86%)
Jul 01, 2013	1.700	1.750	1.700	1.750	2,456	+0.03(+2.03%)
Jun 28, 2013	1.600	1.715	1.600	1.715	47,475	+0.09(+5.62%)
Jun 27, 2013	1.640	1.640	1.624	1.624	24,000	-0.03(-1.71%)
Jun 26, 2013	1.665	1.675	1.652	1.652	2,090	-0.05(-2.94%)
Jun 25, 2013	1.690	1.716	1.690	1.702	4,450	+0.04(+2.55%)
Jun 24, 2013	1.774	1.780	1.652	1.660	9,125	-0.14(-7.78%)
Jun 21, 2013	1.835	1.835	1.784	1.800	15,200	-0.09(-4.76%)
Jun 20, 2013	1.888	1.920	1.850	1.890	3,350	-0.11(-5.50%)
Jun 19, 2013	2.000	2.000	1.972	2.000	1,750	+0.01(+0.28%)
Jun 18, 2013	2.009	2.010	1.994	1.994	5,200	-0.07(-3.18%)
Jun 17, 2013	2.060	2.060	2.060	2.060	1,476	+0.00(+0.00%)
Jun 14, 2013	2.103	2.103	2.060	2.060	1,100	-0.04(-1.90%)
Jun 13, 2013	2.100	2.100	2.100	2.100	2,000	-0.05(-2.33%)
Jun 12, 2013	2.148	2.150	2.148	2.150	1,500	+0.01(+0.47%)
Jun 11, 2013	2.140	2.150	2.140	2.140	17,230	-0.06(-2.73%)
Jun 10, 2013	2.200	2.200	2.200	2.200	500	+0.00(+0.00%)
Jun 07, 2013	2.203	2.210	2.200	2.200	2,000	+0.00(+0.00%)
Jun 06, 2013	2.220	2.220	2.194	2.200	14,400	+0.01(+0.46%)
Jun 05, 2013	2.190	2.190	2.190	2.190	500	-0.05(-2.23%)
Jun 03, 2013		2.240	2.240	2.240	0	+0.05(+2.28%)
May 31, 2013	2.250	2.250	2.182	2.190	36,364	-0.04(-1.93%)
May 30, 2013	2.250	2.260	2.233	2.233	3,251	+0.08(+3.77%)
May 29, 2013	2.152	2.152	2.152	2.152	5,000	-0.02(-0.91%)
May 28, 2013	2.204	2.224	2.172	2.172	34,179	-0.03(-1.16%)
May 24, 2013	2.197	2.197	2.197	2.197	11,933	+0.05(+2.20%)
May 23, 2013	2.170	2.170	2.150	2.150	45,421	-0.07(-3.15%)
May 22, 2013	2.220	2.280	2.220	2.220	131,850	+0.01(+0.45%)
May 21, 2013	2.210	2.210	2.210	2.210	211	+0.03(+1.58%)
May 17, 2013		2.176	2.176	2.176	0	-0.06(-2.87%)
May 16, 2013	2.179	2.240	2.179	2.240	8,600	+0.04(+1.70%)
May 15, 2013	2.220	2.234	2.203	2.203	8,500	-0.13(-5.65%)
May 13, 2013	2.300	2.335	2.300	2.335	2,200	+0.06(+2.74%)
May 10, 2013	2.290	2.290	2.272	2.272	3,972	-0.05(-2.09%)
May 09, 2013	2.260	2.321	2.260	2.321	24,400	+0.07(+3.16%)
May 08, 2013	2.152	2.250	2.150	2.250	1,700	+0.05(+2.27%)
May 07, 2013	2.205	2.205	2.200	2.200	1,500	-0.05(-2.25%)
May 06, 2013	2.230	2.251	2.200	2.251	7,200	+0.03(+1.25%)
May 03, 2013	2.201	2.290	2.200	2.223	12,700	+0.12(+5.85%)
May 02, 2013	2.060	2.100	2.060	2.100	6,600	+0.15(+7.47%)
May 01, 2013	1.954	1.954	1.954	1.954	500	-0.07(-3.52%)
Apr 30, 2013	1.956	2.050	1.950	2.025	86,440	+0.07(+3.33%)
Apr 29, 2013	2.100	2.150	1.950	1.960	14,180	-0.12(-5.66%)
Apr 26, 2013	2.050	2.078	2.050	2.078	2,000	+0.14(+7.09%)
Apr 24, 2013	1.940	1.940	1.940	1.940	0	+0.03(+1.68%)
Apr 23, 2013	1.850	1.908	1.850	1.908	1,200	+0.03(+1.65%)
Apr 22, 2013	1.850	1.877	1.850	1.877	5,850	+0.02(+0.91%)
Apr 19, 2013	1.887	1.887	1.840	1.860	7,100	-0.04(-2.11%)
Apr 18, 2013	1.905	1.910	1.870	1.900	5,100	+0.08(+4.40%)
Apr 17, 2013	1.919	1.919	1.796	1.820	8,300	-0.13(-6.67%)
Apr 16, 2013	1.990	1.990	1.950	1.950	26,425	+0.00(+0.00%)
Apr 15, 2013	1.956	1.970	1.950	1.950	5,236	-0.11(-5.43%)
Apr 12, 2013	2.091	2.093	2.062	2.062	6,500	-0.09(-4.01%)
Apr 10, 2013		2.148	2.148	2.148	0	+0.00(+0.14%)
Apr 08, 2013		2.145	2.145	2.145	0	+0.05(+2.38%)
Apr 05, 2013	2.130	2.130	2.095	2.095	2,500	-0.06(-2.80%)
Apr 04, 2013	2.120	2.156	2.120	2.156	9,200	+0.03(+1.20%)
Apr 03, 2013	2.241	2.241	2.120	2.130	10,750	-0.14(-6.17%)
Apr 02, 2013	2.230	2.310	2.230	2.270	6,400	+0.06(+2.71%)
Apr 01, 2013	2.210	2.210	2.210	2.210	6,000	-0.06(-2.75%)
Mar 27, 2013		2.272	2.272	2.272	0	+0.04(+1.90%)
Mar 26, 2013	2.230	2.230	2.230	2.230	1,000	-0.02(-0.90%)
Mar 25, 2013	2.233	2.250	2.233	2.250	5,450	-0.02(-0.87%)
Mar 22, 2013	2.269	2.270	2.269	2.270	1,100	-0.01(-0.44%)
Mar 21, 2013	2.291	2.291	2.280	2.280	8,400	-0.01(-0.44%)
Mar 20, 2013	2.291	2.291	2.290	2.290	3,500	-0.02(-0.87%)
Mar 19, 2013	2.310	2.310	2.310	2.310	4,900	+0.02(+0.87%)
Mar 18, 2013	2.290	2.290	2.290	2.290	2,500	-0.03(-1.16%)
Mar 15, 2013	2.317	2.317	2.317	2.317	28,133	+0.03(+1.21%)
Mar 14, 2013	2.288	2.325	2.288	2.289	7,976	-0.11(-4.62%)
Mar 13, 2013	2.400	2.400	2.400	2.400	1,650	+0.01(+0.55%)
Mar 12, 2013	2.394	2.408	2.387	2.387	34,600	-0.01(-0.55%)
Mar 08, 2013		2.400	2.400	2.400	0	+0.02(+0.84%)
Mar 07, 2013	2.380	2.381	2.380	2.380	5,600	+0.08(+3.61%)
Mar 06, 2013	2.243	2.297	2.243	2.297	17,700	+0.06(+2.54%)
Mar 05, 2013	2.240	2.265	2.240	2.240	12,600	+0.02(+0.90%)
Mar 04, 2013	2.220	2.230	2.220	2.220	6,250	-0.05(-2.20%)
Mar 01, 2013	2.266	2.285	2.266	2.270	8,500	+0.03(+1.41%)
Feb 28, 2013	2.300	2.300	2.239	2.239	11,043	-0.08(-3.51%)
Feb 27, 2013	2.330	2.330	2.320	2.320	1,500	-0.01(-0.43%)
Feb 26, 2013	2.300	2.330	2.300	2.330	3,100	-0.02(-0.72%)
Feb 22, 2013	2.350	2.350	2.325	2.347	4,048	-0.01(-0.55%)
Feb 21, 2013	2.331	2.360	2.265	2.360	15,200	+0.02(+0.85%)
Feb 20, 2013	2.470	2.471	2.340	2.340	19,200	-0.15(-6.06%)
Feb 19, 2013	2.575	2.575	2.486	2.491	18,350	-0.11(-4.19%)
Feb 15, 2013	2.582	2.600	2.582	2.600	2,400	+0.01(+0.50%)
Feb 14, 2013	2.587	2.587	2.587	2.587	700	-0.07(-2.76%)
Feb 12, 2013		2.660	2.660	2.660	0	+0.06(+2.33%)
Feb 11, 2013	2.586	2.600	2.550	2.600	11,000	+0.03(+1.17%)
Feb 08, 2013	2.539	2.572	2.525	2.570	23,800	+0.00(+0.19%)
Feb 07, 2013	2.578	2.580	2.520	2.565	17,723	-0.00(-0.10%)
Feb 06, 2013	2.510	2.567	2.510	2.567	4,100	+0.04(+1.43%)
Feb 04, 2013	2.530	2.531	2.530	2.531	1,500	+0.03(+1.25%)
Feb 01, 2013	2.502	2.502	2.500	2.500	6,000	+0.02(+0.94%)
Jan 31, 2013	2.477	2.477	2.477	2.477	4,833	+0.01(+0.27%)
Jan 30, 2013	2.539	2.540	2.470	2.470	7,358	+0.00(+0.04%)
Jan 29, 2013	2.469	2.469	2.469	2.469	400	+0.04(+1.73%)
Jan 28, 2013	2.468	2.474	2.408	2.427	21,700	-0.06(-2.22%)
Jan 25, 2013	2.500	2.500	2.471	2.482	5,206	-0.06(-2.36%)
Jan 24, 2013	2.550	2.560	2.542	2.542	3,510	-0.01(-0.28%)
Jan 23, 2013	2.546	2.549	2.525	2.549	57,755	-0.07(-2.70%)
Jan 22, 2013	2.646	2.650	2.618	2.620	11,900	-0.04(-1.50%)
Jan 18, 2013	2.690	2.695	2.660	2.660	2,200	-0.04(-1.55%)
Jan 17, 2013	2.699	2.704	2.660	2.702	15,700	+0.02(+0.82%)
Jan 16, 2013	2.690	2.720	2.680	2.680	26,600	-0.03(-1.11%)
Jan 15, 2013	2.700	2.720	2.700	2.710	2,180	+0.00(+0.00%)
Jan 14, 2013	2.800	2.800	2.710	2.710	11,800	-0.05(-1.81%)
Jan 12, 2013	2.820	2.820	2.760	2.760	3,190	+0.00(+0.00%)
Jan 11, 2013	2.820	2.820	2.760	2.760	3,190	-0.10(-3.33%)
Jan 10, 2013	2.650	2.855	2.610	2.855	15,900	+0.25(+9.54%)
Jan 09, 2013	2.647	2.647	2.606	2.606	2,500	-0.01(-0.33%)
Jan 08, 2013	2.559	2.615	2.550	2.615	6,095	+0.04(+1.59%)
Jan 07, 2013	2.574	2.574	2.574	2.574	1,000	+0.02(+0.95%)
Jan 02, 2013	2.550	2.550	2.550	2.550	0	+0.14(+5.99%)
Dec 31, 2012	2.410	2.411	2.390	2.406	8,300	+0.07(+2.86%)
Dec 28, 2012	2.340	2.340	2.330	2.339	10,200	+0.04(+1.70%)
Dec 27, 2012	2.285	2.300	2.285	2.300	41,350	-0.02(-0.65%)
Dec 21, 2012		2.315	2.315	2.315	0	+0.00(+0.22%)
Dec 20, 2012	2.370	2.370	2.310	2.310	5,000	-0.19(-7.41%)
Dec 19, 2012	2.495	2.508	2.487	2.495	122,000	+0.02(+0.77%)
Dec 18, 2012	2.510	2.510	2.476	2.476	72,000	-0.04(-1.47%)
Dec 17, 2012	2.520	2.520	2.513	2.513	51,000	+0.01(+0.52%)
Dec 14, 2012	2.451	2.504	2.451	2.500	62,600	+0.03(+1.21%)
Dec 13, 2012	2.441	2.470	2.440	2.470	3,800	-0.04(-1.44%)
Dec 12, 2012	2.500	2.506	2.500	2.506	52,700	+0.02(+0.96%)
Dec 11, 2012	2.498	2.503	2.482	2.482	69,925	-0.05(-2.01%)
Dec 10, 2012	2.390	2.533	2.390	2.533	5,600	+0.17(+7.42%)
Dec 07, 2012	2.358	2.358	2.358	2.358	2,000	+0.04(+1.95%)
Dec 06, 2012	2.313	2.313	2.313	2.313	5,300	+0.06(+2.85%)
Dec 05, 2012	2.265	2.270	2.249	2.249	4,000	-0.07(-3.06%)
Dec 04, 2012	2.256	2.330	2.256	2.320	11,400	+0.05(+2.20%)
Nov 30, 2012	2.320	2.320	2.266	2.270	7,664	-0.05(-2.16%)
Nov 29, 2012	2.430	2.430	2.317	2.320	4,600	+0.02(+0.71%)
Nov 28, 2012	2.304	2.304	2.304	2.304	1,000	+0.00(+0.03%)
Nov 27, 2012	2.318	2.318	2.303	2.303	6,100	-0.04(-1.74%)
Nov 26, 2012	2.344	2.344	2.344	2.344	2,000	+0.07(+3.26%)
Nov 21, 2012		2.270	2.270	2.270	0	+0.04(+1.79%)
Nov 19, 2012		2.230	2.230	2.230	0	+0.09(+4.21%)
Nov 16, 2012	2.160	2.160	2.115	2.140	375,800	-0.00(-0.05%)
Nov 15, 2012	2.190	2.191	2.115	2.141	245,100	-0.05(-2.48%)
Nov 14, 2012	2.228	2.228	2.185	2.196	63,100	-0.10(-4.34%)
Nov 13, 2012	2.360	2.360	2.295	2.295	41,400	-0.12(-5.17%)
Nov 12, 2012	2.440	2.440	2.420	2.420	500	-0.01(-0.41%)
Nov 09, 2012	2.442	2.453	2.430	2.430	181,800	-0.02(-0.86%)
Nov 08, 2012	2.500	2.510	2.451	2.451	81,518	-0.10(-3.80%)
Nov 07, 2012	2.522	2.548	2.522	2.548	10,400	-0.05(-2.04%)
Nov 06, 2012	2.610	2.631	2.601	2.601	22,900	+0.07(+2.81%)
Nov 04, 2012	2.530	2.530	2.530	2.530	0	+0.00(+0.00%)
Nov 02, 2012	2.509	2.531	2.509	2.530	1,720	+0.01(+0.32%)
Nov 01, 2012	2.502	2.530	2.500	2.522	36,950	+0.04(+1.69%)
Oct 31, 2012	2.468	2.480	2.468	2.480	22,000	-0.04(-1.74%)
Oct 25, 2012		2.524	2.524	2.524	0	-0.03(-1.02%)
Oct 24, 2012	2.554	2.554	2.550	2.550	3,900	-0.03(-1.09%)
Oct 23, 2012	2.530	2.578	2.530	2.578	22,900	+0.10(+4.08%)
Oct 19, 2012	2.465	2.506	2.465	2.477	1,700	+0.00(+0.08%)
Oct 16, 2012	2.475	2.475	2.475	2.475	0	+0.08(+3.13%)
Oct 15, 2012	2.400	2.400	2.400	2.400	500	-0.05(-1.94%)
Oct 12, 2012	2.446	2.447	2.446	2.447	1,100	-0.06(-2.42%)
Oct 11, 2012	2.547	2.550	2.508	2.508	5,900	-0.09(-3.53%)
Oct 06, 2012		2.600	2.600	2.600	0	+0.00(+0.00%)
Oct 05, 2012	2.600	2.600	2.600	2.600	2,700	+0.08(+3.17%)
Oct 04, 2012	2.534	2.520	2.520	2.520	4,500	-0.02(-0.79%)
Oct 03, 2012	2.574	2.574	2.540	2.540	6,000	+0.00(+0.00%)
Oct 02, 2012	2.541	2.541	2.540	2.540	3,500	-0.07(-2.61%)
Oct 01, 2012	2.607	2.608	2.607	2.608	2,000	-0.01(-0.46%)
Sep 27, 2012		2.620	2.620	2.620	0	+0.13(+5.22%)
Sep 26, 2012	2.500	2.500	2.490	2.490	2,001	-0.06(-2.35%)
Sep 25, 2012	2.550	2.550	2.550	2.550	2,000	-0.09(-3.41%)
Sep 20, 2012		2.640	2.640	2.640	0	-0.07(-2.59%)
Sep 19, 2012	2.700	2.710	2.700	2.710	16,579	-0.04(-1.55%)
Sep 18, 2012	2.789	2.789	2.753	2.753	7,100	-0.09(-3.16%)
Sep 17, 2012	2.850	2.870	2.824	2.842	26,100	-0.11(-3.64%)
Sep 14, 2012	2.700	2.950	2.730	2.950	6,500	+0.20(+7.27%)
Sep 13, 2012	2.660	2.750	2.640	2.750	26,600	+0.13(+4.96%)
Sep 12, 2012	2.620	2.620	2.620	2.620	13,300	+0.02(+0.77%)
Sep 11, 2012	2.604	2.604	2.600	2.600	24,000	+0.06(+2.36%)
Sep 10, 2012	2.563	2.570	2.540	2.540	10,800	+0.00(+0.05%)
Sep 07, 2012	2.590	2.590	2.539	2.539	4,300	+0.01(+0.34%)
Sep 06, 2012	2.430	2.530	2.430	2.530	900	+0.10(+4.12%)
Sep 05, 2012	2.380	2.430	2.380	2.430	9,000	+0.04(+1.58%)