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

Capstone Mining Corp (TSX: CS )

10.85 +0.29 (+2.75%)
Streaming Delayed Price Updated: 2:32 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, 2020 0.5700 0.6500 0.5700 0.6400 814,001 +0.04(+6.67%)
Feb 27, 2020 0.6100 0.6100 0.5700 0.6000 787,984 -0.02(-3.23%)
Feb 26, 2020 0.5800 0.6400 0.5800 0.6200 862,680 +0.03(+5.08%)
Feb 25, 2020 0.6100 0.6400 0.5800 0.5900 1,971,078 -0.03(-4.84%)
Feb 24, 2020 0.6700 0.6700 0.6200 0.6200 1,671,744 -0.06(-8.82%)
Feb 21, 2020 0.7000 0.7000 0.6500 0.6800 473,128 -0.01(-1.45%)
Feb 20, 2020 0.7200 0.7200 0.6900 0.6900 106,131 -0.02(-2.82%)
Feb 19, 2020 0.7300 0.7300 0.7000 0.7100 281,975 +0.01(+1.43%)
Feb 18, 2020 0.7300 0.7300 0.7000 0.7000 243,555 -0.04(-5.41%)
Feb 14, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Feb 13, 2020 0.7500 0.7500 0.7400 0.7500 150,503 +0.01(+1.35%)
Feb 12, 2020 0.7300 0.7600 0.7300 0.7400 490,145 +0.01(+1.37%)
Feb 11, 2020 0.7300 0.7600 0.7300 0.7300 408,089 -0.02(-2.67%)
Feb 10, 2020 0.7100 0.7500 0.7100 0.7500 267,750 +0.02(+2.74%)
Feb 07, 2020 0.7300 0.7400 0.7100 0.7300 433,679 -0.02(-2.67%)
Feb 06, 2020 0.7700 0.7700 0.7400 0.7500 166,435 +0.01(+1.35%)
Feb 05, 2020 0.7700 0.7700 0.7300 0.7400 577,050 +0.02(+2.78%)
Feb 04, 2020 0.7200 0.7200 0.7100 0.7200 33,825 +0.03(+4.35%)
Feb 03, 2020 0.7100 0.7200 0.6900 0.6900 145,594 -0.02(-2.82%)
Jan 31, 2020 0.7300 0.7400 0.6900 0.7100 893,397 -0.04(-5.33%)
Jan 30, 2020 0.7700 0.7700 0.7100 0.7500 404,669 -0.01(-1.32%)
Jan 29, 2020 0.7500 0.7800 0.7500 0.7600 70,059 +0.01(+1.33%)
Jan 28, 2020 0.7500 0.7700 0.7300 0.7500 243,150 +0.00(+0.00%)
Jan 27, 2020 0.7200 0.7600 0.6900 0.7500 725,234 -0.03(-3.85%)
Jan 24, 2020 0.7900 0.8300 0.7700 0.7800 703,610 -0.04(-4.88%)
Jan 23, 2020 0.8100 0.8400 0.7900 0.8200 509,128 -0.01(-1.20%)
Jan 22, 2020 0.8100 0.8400 0.8100 0.8300 157,616 +0.01(+1.22%)
Jan 21, 2020 0.8900 0.8900 0.8200 0.8200 523,763 -0.08(-8.89%)
Jan 20, 2020 0.9000 0.9100 0.8900 0.9000 311,725 +0.02(+2.27%)
Jan 17, 2020 0.8500 0.9200 0.8500 0.8800 1,111,912 +0.03(+3.53%)
Jan 16, 2020 0.8200 0.8500 0.8200 0.8500 380,390 +0.04(+4.94%)
Jan 15, 2020 0.8100 0.8200 0.8100 0.8100 59,630 +0.00(+0.00%)
Jan 14, 2020 0.7900 0.8300 0.7900 0.8100 254,895 +0.01(+1.25%)
Jan 13, 2020 0.7900 0.8100 0.7600 0.8000 325,300 +0.03(+3.90%)
Jan 10, 2020 0.8000 0.8000 0.7300 0.7700 759,067 -0.03(-3.75%)
Jan 09, 2020 0.8100 0.8100 0.7900 0.8000 240,518 -0.01(-1.23%)
Jan 08, 2020 0.8300 0.8600 0.7800 0.8100 836,877 -0.02(-2.41%)
Jan 07, 2020 0.7600 0.8300 0.7600 0.8300 476,944 +0.07(+9.21%)
Jan 06, 2020 0.7500 0.7700 0.7200 0.7600 1,107,610 +0.00(+0.00%)
Jan 03, 2020 0.7700 0.7900 0.7600 0.7600 284,036 -0.02(-2.56%)
Jan 02, 2020 0.7600 0.7800 0.7300 0.7800 487,332 +0.02(+2.63%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 30, 2019 0.7500 0.7700 0.7400 0.7700 252,419 +0.04(+5.48%)
Dec 27, 2019 0.7300 0.7400 0.7300 0.7300 215,140 -0.01(-1.35%)
Dec 24, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Dec 23, 2019 0.7200 0.7600 0.7000 0.7600 423,944 +0.06(+8.57%)
Dec 20, 2019 0.7100 0.7300 0.7000 0.7000 280,664 -0.01(-1.41%)
Dec 19, 2019 0.7100 0.7300 0.6900 0.7100 264,180 +0.00(+0.00%)
Dec 18, 2019 0.6900 0.7100 0.6900 0.7100 188,481 +0.01(+1.43%)
Dec 17, 2019 0.7000 0.7300 0.6900 0.7000 698,702 +0.01(+1.45%)
Dec 16, 2019 0.6500 0.7000 0.6500 0.6900 740,621 +0.03(+4.55%)
Dec 13, 2019 0.6400 0.6600 0.6400 0.6600 470,045 +0.03(+4.76%)
Dec 12, 2019 0.6200 0.6400 0.6200 0.6300 159,801 +0.02(+3.28%)
Dec 11, 2019 0.6100 0.6300 0.6100 0.6100 629,887 +0.02(+3.39%)
Dec 10, 2019 0.6100 0.6200 0.5900 0.5900 884,788 -0.01(-1.67%)
Dec 09, 2019 0.5600 0.6000 0.5600 0.6000 280,751 +0.04(+7.14%)
Dec 06, 2019 0.5400 0.5600 0.5400 0.5600 191,875 +0.02(+3.70%)
Dec 05, 2019 0.5500 0.5500 0.5400 0.5400 47,900 -0.01(-1.82%)
Dec 04, 2019 0.5400 0.5500 0.5300 0.5500 133,000 +0.01(+1.85%)
Dec 03, 2019 0.5600 0.5700 0.5300 0.5400 192,463 -0.02(-3.57%)
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.