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 (%)
Nov 30, 2017 1.430 1.430 1.380 1.400 251,620 -0.03(-2.10%)
Nov 29, 2017 1.420 1.450 1.420 1.430 411,208 -0.01(-0.69%)
Nov 28, 2017 1.450 1.450 1.420 1.440 293,542 -0.03(-2.04%)
Nov 27, 2017 1.460 1.480 1.430 1.470 533,704 +0.01(+0.68%)
Nov 24, 2017 1.450 1.500 1.450 1.460 191,954 -0.01(-0.68%)
Nov 23, 2017 1.440 1.500 1.440 1.470 212,903 +0.03(+2.08%)
Nov 22, 2017 1.420 1.450 1.420 1.440 356,154 +0.02(+1.41%)
Nov 21, 2017 1.400 1.450 1.400 1.420 183,032 +0.01(+0.71%)
Nov 20, 2017 1.400 1.430 1.400 1.410 239,377 -0.01(-0.70%)
Nov 17, 2017 1.400 1.430 1.400 1.420 533,365 +0.02(+1.43%)
Nov 16, 2017 1.390 1.420 1.380 1.400 341,674 +0.02(+1.45%)
Nov 15, 2017 1.390 1.400 1.355 1.380 677,561 -0.03(-2.13%)
Nov 14, 2017 1.470 1.470 1.410 1.410 1,223,812 -0.07(-4.73%)
Nov 13, 2017 1.460 1.510 1.460 1.480 688,581 +0.01(+0.68%)
Nov 10, 2017 1.440 1.490 1.440 1.470 888,105 +0.01(+0.68%)
Nov 09, 2017 1.460 1.470 1.420 1.460 576,742 -0.02(-1.35%)
Nov 08, 2017 1.480 1.490 1.460 1.480 257,420 -0.01(-0.67%)
Nov 07, 2017 1.470 1.490 1.450 1.490 439,897 +0.00(+0.00%)
Nov 06, 2017 1.470 1.520 1.440 1.490 895,170 +0.02(+1.36%)
Nov 03, 2017 1.520 1.530 1.440 1.470 430,751 -0.02(-1.34%)
Nov 02, 2017 1.530 1.530 1.470 1.490 276,551 -0.04(-2.61%)
Nov 01, 2017 1.500 1.540 1.500 1.530 339,559 +0.06(+4.08%)
Oct 31, 2017 1.440 1.490 1.430 1.470 675,395 +0.02(+1.38%)
Oct 30, 2017 1.450 1.470 1.430 1.450 557,155 -0.02(-1.36%)
Oct 27, 2017 1.420 1.490 1.380 1.470 1,556,836 -0.03(-2.00%)
Oct 26, 2017 1.490 1.510 1.460 1.500 365,575 -0.02(-1.32%)
Oct 25, 2017 1.560 1.570 1.510 1.520 558,338 -0.05(-3.18%)
Oct 24, 2017 1.560 1.600 1.560 1.570 770,790 +0.01(+0.64%)
Oct 23, 2017 1.570 1.570 1.540 1.560 255,738 +0.01(+0.65%)
Oct 20, 2017 1.540 1.580 1.520 1.550 370,113 +0.01(+0.65%)
Oct 19, 2017 1.450 1.540 1.450 1.540 833,159 +0.00(+0.00%)
Oct 18, 2017 1.530 1.550 1.510 1.540 1,123,630 +0.01(+0.65%)
Oct 17, 2017 1.530 1.540 1.500 1.530 322,078 -0.02(-1.29%)
Oct 16, 2017 1.520 1.580 1.500 1.550 4,109,688 +0.11(+7.64%)
Oct 13, 2017 1.390 1.450 1.390 1.440 851,188 +0.06(+4.35%)
Oct 12, 2017 1.370 1.410 1.370 1.380 720,838 +0.02(+1.47%)
Oct 11, 2017 1.450 1.450 1.330 1.360 2,082,071 -0.12(-8.11%)
Oct 10, 2017 1.480 1.500 1.475 1.480 392,002 +0.00(+0.00%)
Oct 06, 2017 1.510 1.510 1.470 1.480 738,825 -0.05(-3.27%)
Oct 05, 2017 1.510 1.540 1.510 1.530 1,017,057 +0.06(+4.08%)
Oct 04, 2017 1.490 1.500 1.450 1.470 1,037,448 -0.02(-1.34%)
Oct 03, 2017 1.440 1.520 1.420 1.490 1,328,337 +0.07(+4.93%)
Oct 02, 2017 1.350 1.430 1.350 1.420 541,973 +0.06(+4.41%)
Sep 29, 2017 1.360 1.390 1.330 1.360 1,392,581 -0.01(-0.73%)
Sep 28, 2017 1.300 1.370 1.300 1.370 871,931 +0.07(+5.38%)
Sep 27, 2017 1.310 1.240 1.300 1,045,873 +0.06(+4.84%)
Sep 26, 2017 1.270 1.290 1.240 1.240 604,723 -0.02(-1.59%)
Sep 25, 2017 1.330 1.340 1.250 1.260 1,067,472 -0.07(-5.26%)
Sep 22, 2017 1.320 1.340 1.310 1.330 330,046 +0.01(+0.76%)
Sep 21, 2017 1.340 1.370 1.320 1.320 468,400 -0.04(-2.94%)
Sep 20, 2017 1.340 1.380 1.320 1.360 671,726 +0.05(+3.82%)
Sep 19, 2017 1.330 1.340 1.290 1.310 2,381,353 -0.02(-1.50%)
Sep 18, 2017 1.360 1.360 1.320 1.330 1,471,972 -0.02(-1.48%)
Sep 15, 2017 1.360 1.380 1.330 1.350 1,109,556 -0.02(-1.46%)
Sep 14, 2017 1.280 1.375 1.270 1.370 920,110 +0.06(+4.58%)
Sep 13, 2017 1.360 1.360 1.290 1.310 1,356,861 -0.10(-7.09%)
Sep 12, 2017 1.370 1.415 1.360 1.410 869,361 +0.00(+0.00%)
Sep 11, 2017 1.410 1.420 1.380 1.410 2,323,579 +0.03(+2.17%)
Sep 08, 2017 1.420 1.440 1.360 1.380 885,323 -0.10(-6.76%)
Sep 07, 2017 1.460 1.490 1.460 1.480 675,214 -0.02(-1.33%)
Sep 06, 2017 1.520 1.520 1.470 1.500 1,118,983 -0.03(-1.96%)
Sep 05, 2017 1.520 1.560 1.460 1.530 1,762,042 +0.00(+0.00%)
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.