Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.75 +0.19 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2016 0.7700 0.8200 0.7600 0.8100 389,642 +0.02(+2.53%)
Oct 28, 2016 0.7700 0.8000 0.7600 0.7900 301,605 +0.03(+3.95%)
Oct 27, 2016 0.8100 0.8200 0.7550 0.7600 245,293 -0.02(-2.56%)
Oct 26, 2016 0.8000 0.8300 0.7800 0.7800 1,055,761 -0.01(-1.27%)
Oct 25, 2016 0.7700 0.7900 0.7700 0.7900 469,298 +0.02(+2.60%)
Oct 24, 2016 0.7600 0.7700 0.7400 0.7700 404,386 +0.02(+2.67%)
Oct 21, 2016 0.7300 0.7500 0.7300 0.7500 293,087 +0.01(+1.35%)
Oct 20, 2016 0.7100 0.7400 0.7000 0.7400 266,702 +0.02(+2.78%)
Oct 19, 2016 0.7000 0.7300 0.6900 0.7200 1,523,499 +0.01(+1.41%)
Oct 18, 2016 0.6900 0.7100 0.6800 0.7100 569,028 +0.01(+1.43%)
Oct 17, 2016 0.6900 0.7100 0.6800 0.7000 296,941 +0.00(+0.00%)
Oct 14, 2016 0.7000 0.7100 0.6800 0.7000 1,248,471 +0.00(+0.00%)
Oct 13, 2016 0.7200 0.7200 0.6800 0.7000 1,639,710 -0.05(-6.67%)
Oct 12, 2016 0.7400 0.7500 0.7300 0.7500 412,216 +0.00(+0.00%)
Oct 11, 2016 0.7400 0.7500 0.7300 0.7500 193,875 +0.01(+1.35%)
Oct 07, 2016 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 06, 2016 0.7500 0.7500 0.7100 0.7300 501,341 -0.03(-3.95%)
Oct 05, 2016 0.7500 0.7700 0.7400 0.7600 4,602,656 -0.02(-2.56%)
Oct 04, 2016 0.7700 0.8000 0.7400 0.7800 383,475 -0.02(-2.50%)
Oct 03, 2016 0.8000 0.8000 0.7600 0.8000 339,980 +0.00(+0.00%)
Sep 30, 2016 0.7600 0.8000 0.7500 0.8000 369,093 +0.05(+6.67%)
Sep 29, 2016 0.7700 0.7700 0.7300 0.7500 323,487 -0.02(-2.60%)
Sep 28, 2016 0.7400 0.7700 0.7400 0.7700 218,328 +0.03(+4.05%)
Sep 27, 2016 0.7400 0.7400 0.7000 0.7400 147,805 +0.00(+0.00%)
Sep 26, 2016 0.7800 0.7800 0.7400 0.7400 341,533 -0.04(-5.13%)
Sep 23, 2016 0.8000 0.8000 0.7800 0.7800 155,600 +0.00(+0.00%)
Sep 22, 2016 0.7800 0.8100 0.7800 0.7800 916,135 +0.01(+1.30%)
Sep 21, 2016 0.7700 0.7800 0.7600 0.7700 444,800 +0.01(+1.32%)
Sep 20, 2016 0.7600 0.7600 0.7500 0.7600 275,700 +0.00(+0.00%)
Sep 19, 2016 0.7600 0.7700 0.7500 0.7600 428,864 +0.01(+1.33%)
Sep 16, 2016 0.7400 0.7600 0.7200 0.7500 398,816 +0.01(+1.35%)
Sep 15, 2016 0.7200 0.7500 0.7100 0.7400 1,001,359 +0.03(+4.23%)
Sep 14, 2016 0.7000 0.7200 0.7000 0.7100 321,132 +0.02(+2.90%)
Sep 13, 2016 0.7000 0.7200 0.6800 0.6900 1,188,648 -0.01(-1.43%)
Sep 12, 2016 0.6600 0.7200 0.6500 0.7000 651,974 +0.02(+2.94%)
Sep 09, 2016 0.7000 0.7000 0.6600 0.6800 441,447 -0.02(-2.86%)
Sep 08, 2016 0.7100 0.7100 0.6900 0.7000 311,738 -0.01(-1.41%)
Sep 07, 2016 0.7100 0.7200 0.7000 0.7100 1,015,116 +0.00(+0.00%)
Sep 06, 2016 0.7000 0.7100 0.6900 0.7100 2,217,023 +0.02(+2.90%)
Sep 02, 2016 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Sep 01, 2016 0.6700 0.6900 0.6500 0.6600 778,604 -0.02(-2.94%)
Aug 31, 2016 0.6700 0.6900 0.6500 0.6800 383,790 -0.01(-1.45%)
Aug 30, 2016 0.7300 0.7300 0.6900 0.6900 1,110,165 -0.03(-4.17%)
Aug 29, 2016 0.7300 0.7300 0.7100 0.7200 1,031,487 -0.02(-2.70%)
Aug 26, 2016 0.7700 0.7700 0.7400 0.7400 629,690 -0.01(-1.33%)
Aug 25, 2016 0.8000 0.8000 0.7500 0.7500 803,977 -0.02(-2.60%)
Aug 24, 2016 0.8400 0.8500 0.7700 0.7700 1,614,451 -0.08(-9.41%)
Aug 23, 2016 0.8500 0.8600 0.8400 0.8500 497,028 +0.00(+0.00%)
Aug 22, 2016 0.8500 0.8600 0.8400 0.8500 479,851 +0.00(+0.00%)
Aug 19, 2016 0.8800 0.8800 0.8300 0.8500 396,500 -0.03(-3.41%)
Aug 18, 2016 0.8400 0.8800 0.8400 0.8800 986,890 +0.04(+4.76%)
Aug 17, 2016 0.8500 0.8500 0.8300 0.8400 3,042,156 -0.01(-1.18%)
Aug 16, 2016 0.8400 0.8600 0.8300 0.8500 234,125 +0.01(+1.19%)
Aug 15, 2016 0.8400 0.8500 0.8300 0.8400 102,969 -0.01(-1.18%)
Aug 12, 2016 0.8700 0.8800 0.8400 0.8500 306,566 -0.01(-1.16%)
Aug 11, 2016 0.8400 0.8800 0.8400 0.8600 3,806,623 +0.01(+1.18%)
Aug 10, 2016 0.8400 0.8700 0.8400 0.8500 614,418 +0.03(+3.66%)
Aug 09, 2016 0.8200 0.8300 0.8200 0.8200 157,600 +0.01(+1.23%)
Aug 08, 2016 0.8200 0.8500 0.8100 0.8100 707,610 -0.01(-1.22%)
Aug 05, 2016 0.8100 0.8400 0.8100 0.8200 413,418 +0.00(+0.00%)
Aug 04, 2016 0.8400 0.8400 0.8000 0.8200 777,330 -0.02(-2.38%)
Aug 03, 2016 0.8500 0.8600 0.8400 0.8400 299,853 -0.02(-2.33%)
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.