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 (%)
Feb 28, 2019 0.7000 0.7000 0.6800 0.6800 224,750 -0.03(-4.23%)
Feb 27, 2019 0.6800 0.7100 0.6800 0.7100 297,920 +0.03(+4.41%)
Feb 26, 2019 0.6600 0.7000 0.6500 0.6800 365,412 +0.02(+3.03%)
Feb 25, 2019 0.6900 0.7100 0.6500 0.6600 1,140,151 -0.01(-1.49%)
Feb 22, 2019 0.6500 0.7000 0.6500 0.6700 775,165 +0.04(+6.35%)
Feb 21, 2019 0.6300 0.6400 0.6300 0.6300 177,687 -0.02(-3.08%)
Feb 20, 2019 0.6100 0.6600 0.6000 0.6500 858,488 +0.06(+10.17%)
Feb 19, 2019 0.5800 0.6200 0.5800 0.5900 1,232,151 +0.02(+3.51%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Feb 14, 2019 0.5600 0.5600 0.5400 0.5400 384,067 -0.03(-5.26%)
Feb 13, 2019 0.5600 0.5800 0.5500 0.5700 218,770 +0.01(+1.79%)
Feb 12, 2019 0.5700 0.5700 0.5600 0.5600 40,750 +0.00(+0.00%)
Feb 11, 2019 0.5700 0.5700 0.5600 0.5600 118,197 -0.01(-1.75%)
Feb 08, 2019 0.5600 0.5700 0.5500 0.5700 111,306 +0.00(+0.00%)
Feb 07, 2019 0.6100 0.6100 0.5500 0.5700 371,415 -0.03(-5.00%)
Feb 06, 2019 0.6000 0.6200 0.5900 0.6000 632,690 +0.02(+3.45%)
Feb 05, 2019 0.5800 0.6000 0.5700 0.5800 194,922 +0.01(+1.75%)
Feb 04, 2019 0.5800 0.5900 0.5700 0.5700 273,432 -0.01(-1.72%)
Feb 01, 2019 0.5800 0.6100 0.5600 0.5800 405,340 +0.00(+0.00%)
Jan 31, 2019 0.5800 0.6000 0.5700 0.5800 403,015 +0.00(+0.00%)
Jan 30, 2019 0.5800 0.6000 0.5800 0.5800 222,900 +0.00(+0.00%)
Jan 29, 2019 0.5900 0.5900 0.5700 0.5800 230,786 -0.01(-1.69%)
Jan 28, 2019 0.6000 0.6000 0.5800 0.5900 137,217 -0.01(-1.67%)
Jan 25, 2019 0.6000 0.6100 0.5900 0.6000 239,146 +0.00(+0.00%)
Jan 24, 2019 0.5900 0.6000 0.5800 0.6000 95,260 +0.02(+3.45%)
Jan 23, 2019 0.5800 0.6100 0.5800 0.5800 117,363 -0.01(-1.69%)
Jan 22, 2019 0.6200 0.6300 0.5800 0.5900 461,568 -0.04(-6.35%)
Jan 21, 2019 0.6200 0.6300 0.6100 0.6300 64,246 -0.01(-1.56%)
Jan 18, 2019 0.6200 0.6400 0.6200 0.6400 136,829 +0.03(+4.92%)
Jan 17, 2019 0.6300 0.6400 0.6100 0.6100 315,356 -0.03(-4.69%)
Jan 16, 2019 0.6200 0.6400 0.6100 0.6400 189,034 +0.02(+3.23%)
Jan 15, 2019 0.6200 0.6300 0.5900 0.6200 261,954 -0.01(-1.59%)
Jan 14, 2019 0.6100 0.6300 0.6100 0.6300 304,741 +0.01(+1.61%)
Jan 11, 2019 0.6300 0.6400 0.6000 0.6200 515,835 -0.01(-1.59%)
Jan 10, 2019 0.6500 0.6600 0.6000 0.6300 753,700 -0.02(-3.08%)
Jan 09, 2019 0.6300 0.6600 0.6200 0.6500 753,532 +0.03(+4.84%)
Jan 08, 2019 0.6500 0.6700 0.6000 0.6200 505,269 -0.04(-6.06%)
Jan 07, 2019 0.6900 0.6900 0.6400 0.6600 268,094 -0.01(-1.49%)
Jan 04, 2019 0.6300 0.7200 0.6300 0.6700 709,303 +0.02(+3.08%)
Jan 03, 2019 0.6300 0.6500 0.6100 0.6500 571,895 +0.03(+4.84%)
Jan 02, 2019 0.6000 0.6600 0.5900 0.6200 693,918 +0.01(+1.64%)
Dec 31, 2018 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 28, 2018 0.5400 0.5800 0.5400 0.5800 231,240 +0.05(+9.43%)
Dec 27, 2018 0.5100 0.5500 0.5100 0.5300 452,870 +0.01(+1.92%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 21, 2018 0.5300 0.5400 0.5000 0.5200 508,863 +0.01(+1.96%)
Dec 20, 2018 0.4900 0.5400 0.4900 0.5100 650,300 +0.02(+4.08%)
Dec 19, 2018 0.4900 0.5600 0.4900 0.4900 1,344,453 -0.01(-2.00%)
Dec 18, 2018 0.4900 0.5100 0.4800 0.5000 786,323 +0.00(+0.00%)
Dec 17, 2018 0.5000 0.5100 0.4900 0.5000 494,413 +0.00(+0.00%)
Dec 14, 2018 0.5100 0.5200 0.5000 0.5000 676,900 -0.01(-1.96%)
Dec 13, 2018 0.5600 0.5600 0.5000 0.5100 878,642 -0.02(-3.77%)
Dec 12, 2018 0.5600 0.5600 0.5300 0.5300 272,980 -0.02(-3.64%)
Dec 11, 2018 0.5900 0.5900 0.5300 0.5500 384,639 -0.01(-1.79%)
Dec 10, 2018 0.6200 0.6200 0.5600 0.5600 549,565 -0.04(-6.67%)
Dec 07, 2018 0.6300 0.6300 0.5900 0.6000 471,129 -0.01(-1.64%)
Dec 06, 2018 0.6200 0.6400 0.6000 0.6100 109,709 -0.04(-6.15%)
Dec 05, 2018 0.6000 0.6500 0.6000 0.6500 689,662 +0.05(+8.33%)
Dec 04, 2018 0.6600 0.6600 0.6000 0.6000 612,262 -0.06(-9.09%)
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.