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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 1.000 1.040 0.9900 1.040 1,871,734 +0.04(+4.00%)
Nov 29, 2016 1.070 1.070 0.9900 1.000 1,042,716 -0.08(-7.41%)
Nov 28, 2016 1.070 1.090 1.040 1.080 552,978 +0.03(+2.86%)
Nov 25, 2016 1.060 1.100 1.030 1.050 780,430 -0.02(-1.87%)
Nov 24, 2016 1.070 1.150 1.030 1.070 2,129,337 +0.01(+0.94%)
Nov 23, 2016 0.9700 1.060 0.9600 1.060 2,839,625 +0.07(+7.07%)
Nov 22, 2016 0.9800 0.9900 0.9600 0.9900 1,744,205 +0.01(+1.02%)
Nov 21, 2016 0.9700 1.000 0.9700 0.9800 726,849 +0.03(+3.16%)
Nov 18, 2016 0.9900 0.9900 0.9400 0.9500 997,765 -0.05(-5.00%)
Nov 17, 2016 0.9600 1.000 0.9600 1.000 828,660 +0.04(+4.17%)
Nov 16, 2016 0.9200 0.9600 0.9000 0.9600 539,484 +0.02(+2.13%)
Nov 15, 2016 0.8900 0.9400 0.8800 0.9400 782,545 +0.02(+2.17%)
Nov 14, 2016 0.8700 0.9200 0.8600 0.9200 1,096,568 +0.04(+4.55%)
Nov 11, 2016 0.9500 0.9700 0.8500 0.8800 5,772,952 -0.03(-3.30%)
Nov 10, 2016 1.070 1.130 0.9000 0.9100 7,178,217 -0.19(-17.27%)
Nov 09, 2016 1.100 1.130 1.060 1.100 3,355,940 +0.01(+0.92%)
Nov 08, 2016 0.9800 1.090 0.9700 1.090 2,319,765 +0.11(+11.22%)
Nov 07, 2016 0.9100 0.9800 0.9100 0.9800 2,007,111 +0.06(+6.52%)
Nov 04, 2016 0.8600 0.9500 0.8600 0.9200 1,623,021 +0.04(+4.55%)
Nov 03, 2016 0.8500 0.8800 0.8500 0.8800 563,430 +0.02(+2.33%)
Nov 02, 2016 0.8500 0.8600 0.8500 0.8600 634,010 +0.00(+0.00%)
Nov 01, 2016 0.8200 0.8700 0.8100 0.8600 1,121,173 +0.05(+6.17%)
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%)
Aug 02, 2016 0.8600 0.8800 0.8500 0.8600 666,070 +0.00(+0.00%)
Jul 29, 2016 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Jul 28, 2016 0.8600 0.9000 0.8600 0.9000 805,865 +0.03(+3.45%)
Jul 27, 2016 0.9200 0.9200 0.8400 0.8700 815,294 -0.01(-1.14%)
Jul 26, 2016 0.8700 0.9000 0.8700 0.8800 498,466 +0.00(+0.00%)
Jul 25, 2016 0.9100 0.9100 0.8700 0.8800 221,301 -0.02(-2.22%)
Jul 22, 2016 0.8900 0.9100 0.8800 0.9000 375,917 +0.02(+2.27%)
Jul 21, 2016 0.8800 0.9200 0.8800 0.8800 436,769 +0.00(+0.00%)
Jul 20, 2016 0.8600 0.9000 0.8400 0.8800 423,187 +0.00(+0.00%)
Jul 19, 2016 0.8700 0.8800 0.8500 0.8800 325,874 +0.02(+2.33%)
Jul 18, 2016 0.9000 0.9000 0.8500 0.8600 766,276 -0.03(-3.37%)
Jul 15, 2016 0.9100 0.9300 0.8700 0.8900 521,276 -0.02(-2.20%)
Jul 14, 2016 0.9200 0.9300 0.8900 0.9100 300,744 +0.00(+0.00%)
Jul 13, 2016 0.9500 0.9700 0.9000 0.9100 770,805 -0.01(-1.09%)
Jul 12, 2016 0.9000 0.9500 0.9000 0.9200 1,674,053 +0.03(+3.37%)
Jul 11, 2016 0.8800 0.9100 0.8800 0.8900 598,247 +0.02(+2.30%)
Jul 08, 2016 0.8800 0.8600 0.8700 582,594 -0.01(-1.14%)
Jul 07, 2016 0.9200 0.9300 0.8200 0.8800 928,096 -0.02(-2.22%)
Jul 05, 2016 0.9400 0.9400 0.8800 0.9000 1,956,403 -0.04(-4.26%)
Jul 04, 2016 0.8600 0.9600 0.8600 0.9400 1,704,342 +0.09(+10.59%)
Jun 30, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Jun 29, 2016 0.7700 0.8300 0.7600 0.8100 1,387,703 +0.06(+8.00%)
Jun 28, 2016 0.7000 0.7600 0.7000 0.7500 2,247,962 +0.06(+8.70%)
Jun 27, 2016 0.6900 0.7100 0.6800 0.6900 364,815 -0.01(-1.43%)
Jun 24, 2016 0.6700 0.7100 0.6600 0.7000 727,594 -0.01(-1.41%)
Jun 23, 2016 0.6900 0.7200 0.6900 0.7100 345,871 +0.02(+2.90%)
Jun 22, 2016 0.6900 0.7300 0.6800 0.6900 619,054 +0.00(+0.00%)
Jun 21, 2016 0.6600 0.6900 0.6600 0.6900 421,040 +0.03(+4.55%)
Jun 20, 2016 0.6700 0.6800 0.6600 0.6600 115,363 +0.01(+1.54%)
Jun 17, 2016 0.6600 0.6900 0.6500 0.6500 272,919 -0.02(-2.99%)
Jun 16, 2016 0.6900 0.7000 0.6600 0.6700 349,223 +0.01(+1.52%)
Jun 15, 2016 0.6800 0.6900 0.6600 0.6600 379,975 +0.02(+3.13%)
Jun 14, 2016 0.6800 0.6900 0.6400 0.6400 266,260 -0.03(-4.48%)
Jun 13, 2016 0.6800 0.6900 0.6700 0.6700 195,742 -0.01(-1.47%)
Jun 10, 2016 0.7000 0.7000 0.6800 0.6800 289,986 -0.02(-2.86%)
Jun 09, 2016 0.7200 0.7200 0.7000 0.7000 226,272 -0.02(-2.78%)
Jun 08, 2016 0.7200 0.7400 0.7200 0.7200 424,963 +0.01(+1.41%)
Jun 07, 2016 0.7000 0.7200 0.6900 0.7100 571,475 -0.01(-1.39%)
Jun 06, 2016 0.7000 0.7400 0.7000 0.7200 1,090,412 +0.04(+5.88%)
Jun 03, 2016 0.6600 0.7000 0.6600 0.6800 513,992 +0.04(+6.25%)
Jun 02, 2016 0.6500 0.6600 0.6400 0.6400 161,813 -0.01(-1.54%)
Jun 01, 2016 0.6600 0.6700 0.6500 0.6500 477,387 -0.02(-2.99%)
May 31, 2016 0.6500 0.6800 0.6500 0.6700 195,361 +0.01(+1.52%)
May 30, 2016 0.6800 0.6800 0.6500 0.6600 137,790 -0.01(-1.49%)
May 27, 2016 0.6600 0.6900 0.6500 0.6700 1,074,869 +0.01(+1.52%)
May 26, 2016 0.6800 0.6800 0.6600 0.6600 510,670 +0.00(+0.00%)
May 25, 2016 0.6300 0.6600 0.6100 0.6600 634,536 +0.03(+4.76%)
May 24, 2016 0.6400 0.6500 0.6000 0.6300 492,838 +0.00(+0.00%)
May 20, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 19, 2016 0.6300 0.6300 0.6100 0.6200 583,690 -0.03(-4.62%)
May 18, 2016 0.6600 0.6600 0.6300 0.6500 658,147 -0.02(-2.99%)
May 17, 2016 0.6600 0.6800 0.6500 0.6700 313,097 +0.01(+1.52%)
May 16, 2016 0.6400 0.6700 0.6400 0.6600 513,288 +0.03(+4.76%)
May 13, 2016 0.6600 0.6700 0.6300 0.6300 449,786 -0.03(-4.55%)
May 12, 2016 0.6900 0.6900 0.6600 0.6600 294,482 -0.02(-2.94%)
May 11, 2016 0.7000 0.7100 0.6700 0.6800 377,055 +0.00(+0.00%)
May 10, 2016 0.6900 0.7000 0.6500 0.6800 816,672 -0.02(-2.86%)
May 09, 2016 0.7600 0.7600 0.6800 0.7000 1,473,837 -0.07(-9.09%)
May 06, 2016 0.7800 0.7900 0.7600 0.7700 235,316 +0.00(+0.00%)
May 05, 2016 0.7900 0.7900 0.7500 0.7700 912,314 +0.01(+1.32%)
May 04, 2016 0.7600 0.7800 0.7300 0.7600 1,057,032 +0.01(+1.33%)
May 03, 2016 0.7900 0.7900 0.7500 0.7500 791,176 -0.04(-5.06%)
May 02, 2016 0.8200 0.8200 0.7700 0.7900 1,036,391 +0.00(+0.00%)
Apr 29, 2016 0.7800 0.8200 0.7800 0.7900 3,026,874 +0.05(+6.76%)
Apr 28, 2016 0.7500 0.7900 0.7400 0.7400 2,278,955 +0.00(+0.00%)
Apr 27, 2016 0.7200 0.7600 0.7100 0.7400 1,471,922 +0.03(+4.23%)
Apr 26, 2016 0.7000 0.7300 0.7000 0.7100 801,589 +0.00(+0.00%)
Apr 25, 2016 0.7700 0.7700 0.7000 0.7100 3,060,820 -0.06(-7.79%)
Apr 22, 2016 0.7600 0.7900 0.7600 0.7700 933,238 +0.01(+1.32%)
Apr 21, 2016 0.7900 0.7900 0.7400 0.7600 1,481,823 +0.03(+4.11%)
Apr 20, 2016 0.8200 0.8500 0.7100 0.7300 2,334,162 -0.05(-6.41%)
Apr 19, 2016 0.6900 0.8900 0.6600 0.7800 4,874,065 +0.13(+20.00%)
Apr 18, 2016 0.5800 0.7000 0.5800 0.6500 3,907,120 +0.09(+16.07%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5600 317,659 +0.02(+3.70%)
Apr 14, 2016 0.5600 0.5600 0.5400 0.5400 337,798 -0.02(-3.57%)
Apr 13, 2016 0.5400 0.5800 0.5300 0.5600 1,234,840 +0.03(+5.66%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 664,262 +0.02(+3.92%)
Apr 11, 2016 0.4900 0.5200 0.4900 0.5100 959,113 +0.04(+7.37%)
Apr 08, 2016 0.4650 0.4900 0.4600 0.4750 1,134,489 +0.03(+6.74%)
Apr 07, 2016 0.4650 0.4650 0.4400 0.4450 1,513,224 -0.03(-6.32%)
Apr 06, 2016 0.4850 0.4850 0.4500 0.4750 1,435,417 -0.01(-2.06%)
Apr 05, 2016 0.4800 0.5000 0.4700 0.4850 519,811 -0.01(-1.02%)
Apr 04, 2016 0.5000 0.5100 0.4700 0.4900 722,448 -0.01(-2.00%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5000 764,641 -0.02(-3.85%)
Mar 31, 2016 0.5000 0.5400 0.5000 0.5200 1,085,095 +0.03(+5.05%)
Mar 30, 2016 0.5300 0.5400 0.4950 0.4950 1,487,427 -0.04(-6.60%)
Mar 29, 2016 0.5100 0.5500 0.5100 0.5300 756,922 +0.01(+1.92%)
Mar 28, 2016 0.5300 0.5300 0.5100 0.5200 723,691 -0.01(-1.89%)
Mar 24, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 23, 2016 0.5500 0.5700 0.5300 0.5400 2,155,985 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.5800 0.5500 0.5700 633,718 +0.02(+3.64%)
Mar 21, 2016 0.5300 0.5600 0.5300 0.5500 825,747 +0.01(+1.85%)
Mar 18, 2016 0.5300 0.5600 0.5300 0.5400 670,645 +0.01(+1.89%)
Mar 17, 2016 0.5500 0.5600 0.5200 0.5300 3,122,443 -0.01(-1.85%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5400 383,425 +0.02(+3.85%)
Mar 15, 2016 0.5200 0.5300 0.5050 0.5200 558,782 -0.02(-3.70%)
Mar 14, 2016 0.5500 0.5600 0.5300 0.5400 659,070 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5700 0.5300 0.5400 794,689 -0.01(-1.82%)
Mar 10, 2016 0.5400 0.5600 0.5200 0.5500 890,995 +0.02(+3.77%)
Mar 09, 2016 0.5000 0.5400 0.5000 0.5300 674,162 +0.02(+3.92%)
Mar 08, 2016 0.5300 0.5300 0.4800 0.5100 1,982,624 -0.05(-8.93%)
Mar 07, 2016 0.5700 0.5800 0.5600 0.5600 1,607,360 -0.02(-3.45%)
Mar 04, 2016 0.6000 0.6200 0.5700 0.5800 4,374,010 +0.01(+1.75%)
Mar 03, 2016 0.5300 0.6100 0.5300 0.5700 2,139,015 +0.05(+9.62%)
Mar 02, 2016 0.4450 0.5400 0.4450 0.5200 3,695,733 +0.09(+20.93%)
Mar 01, 2016 0.4000 0.4350 0.3950 0.4300 1,935,157 +0.03(+8.86%)
Feb 29, 2016 0.4050 0.4150 0.3900 0.3950 1,690,770 -0.01(-1.25%)
Feb 26, 2016 0.3900 0.4100 0.3850 0.4000 2,437,566 +0.03(+8.11%)
Feb 25, 2016 0.3800 0.3800 0.3500 0.3700 1,964,698 -0.01(-1.33%)
Feb 24, 2016 0.3650 0.3750 0.3500 0.3750 2,265,484 +0.00(+0.00%)
Feb 23, 2016 0.3900 0.4100 0.3700 0.3750 1,427,949 -0.02(-3.85%)
Feb 22, 2016 0.3600 0.4000 0.3600 0.3900 3,707,784 +0.05(+16.42%)
Feb 19, 2016 0.3450 0.3500 0.3300 0.3350 1,496,843 -0.01(-2.90%)
Feb 18, 2016 0.3750 0.3800 0.3450 0.3450 2,519,630 -0.04(-9.21%)
Feb 17, 2016 0.3600 0.3950 0.3600 0.3800 2,571,137 +0.03(+7.04%)
Feb 16, 2016 0.3500 0.3650 0.3500 0.3550 1,339,134 +0.01(+4.41%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Feb 11, 2016 0.3400 0.3400 0.3200 0.3350 708,870 -0.01(-1.47%)
Feb 10, 2016 0.3450 0.3450 0.3350 0.3400 459,205 +0.00(+0.00%)
Feb 09, 2016 0.3350 0.3450 0.3300 0.3400 772,088 -0.01(-4.23%)
Feb 08, 2016 0.3700 0.3700 0.3500 0.3550 628,834 -0.02(-4.05%)
Feb 05, 2016 0.3600 0.3750 0.3450 0.3700 1,407,777 +0.00(+0.00%)
Feb 04, 2016 0.3600 0.3850 0.3600 0.3700 2,154,541 +0.02(+4.23%)
Feb 03, 2016 0.3400 0.3550 0.3350 0.3550 2,265,104 +0.02(+7.58%)
Feb 02, 2016 0.3450 0.3450 0.3200 0.3300 1,358,078 -0.02(-5.71%)
Feb 01, 2016 0.3550 0.3650 0.3450 0.3500 477,549 -0.01(-1.41%)
Jan 29, 2016 0.3450 0.3650 0.3400 0.3550 1,085,681 +0.02(+5.97%)
Jan 28, 2016 0.3500 0.3600 0.3300 0.3350 1,482,500 -0.01(-2.90%)
Jan 27, 2016 0.3650 0.3700 0.3350 0.3450 2,689,095 -0.02(-4.17%)
Jan 26, 2016 0.3250 0.3700 0.3200 0.3600 1,610,669 +0.04(+14.29%)
Jan 25, 2016 0.3250 0.3300 0.3100 0.3150 1,146,887 -0.01(-3.08%)
Jan 22, 2016 0.3200 0.3300 0.3000 0.3250 5,621,308 +0.03(+8.33%)
Jan 21, 2016 0.2900 0.3200 0.2900 0.3000 870,958 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.2700 0.3000 834,425 -0.01(-3.23%)
Jan 19, 2016 0.3150 0.2950 0.3100 1,841,640 +0.02(+5.08%)
Jan 18, 2016 0.3100 0.3100 0.2850 0.2950 887,567 -0.02(-4.84%)
Jan 15, 2016 0.2950 0.3100 0.2850 0.3100 6,960,428 +0.01(+3.33%)
Jan 14, 2016 0.2900 0.3050 0.2800 0.3000 2,532,116 +0.01(+3.45%)
Jan 13, 2016 0.3350 0.3350 0.2750 0.2900 1,534,713 -0.02(-6.45%)
Jan 12, 2016 0.3300 0.3350 0.2950 0.3100 1,574,877 -0.01(-3.13%)
Jan 11, 2016 0.3500 0.3500 0.3200 0.3200 579,418 -0.03(-8.57%)
Jan 08, 2016 0.3600 0.3600 0.3450 0.3500 584,309 +0.00(+0.00%)
Jan 07, 2016 0.3850 0.3850 0.3400 0.3500 1,851,131 -0.05(-11.39%)
Jan 06, 2016 0.4150 0.4200 0.3850 0.3950 1,214,127 -0.02(-4.82%)
Jan 05, 2016 0.4200 0.4300 0.4050 0.4150 756,518 +0.01(+1.22%)
Jan 04, 2016 0.4200 0.4200 0.3950 0.4100 1,643,073 -0.03(-6.82%)
Dec 31, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 30, 2015 0.4450 0.4500 0.4300 0.4500 422,010 +0.00(+0.00%)
Dec 29, 2015 0.4600 0.4600 0.4400 0.4500 503,803 -0.02(-4.26%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4100 0.4700 0.4100 0.4600 1,685,598 +0.05(+12.20%)
Dec 22, 2015 0.4100 0.4200 0.3950 0.4100 1,519,196 -0.01(-1.20%)
Dec 21, 2015 0.3950 0.4200 0.3850 0.4150 1,586,637 +0.03(+9.21%)
Dec 18, 2015 0.3500 0.4050 0.3450 0.3800 2,841,085 +0.03(+8.57%)
Dec 17, 2015 0.3500 0.3500 0.3250 0.3500 931,018 -0.01(-1.41%)
Dec 16, 2015 0.3300 0.3600 0.3300 0.3550 958,892 +0.02(+5.97%)
Dec 15, 2015 0.3300 0.3400 0.3200 0.3350 1,268,839 +0.00(+0.00%)
Dec 14, 2015 0.3500 0.3550 0.3300 0.3350 554,074 -0.01(-4.29%)
Dec 11, 2015 0.3250 0.3500 0.3200 0.3500 886,329 +0.03(+9.37%)
Dec 10, 2015 0.3200 0.3250 0.3150 0.3200 1,101,206 +0.01(+1.59%)
Dec 09, 2015 0.3250 0.3350 0.3150 0.3150 8,731,209 -0.01(-1.56%)
Dec 08, 2015 0.3100 0.3325 0.3050 0.3200 1,681,222 +0.00(+0.00%)
Dec 07, 2015 0.3550 0.3550 0.3100 0.3200 1,420,625 -0.04(-11.11%)
Dec 04, 2015 0.3650 0.3650 0.3400 0.3600 1,149,864 +0.00(+0.00%)
Dec 03, 2015 0.3900 0.3900 0.3550 0.3600 1,182,140 -0.02(-5.26%)
Dec 02, 2015 0.4150 0.4150 0.3750 0.3800 1,073,402 -0.03(-8.43%)
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.