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

Capstone Mining Corp (TSX: CS )

10.56 +0.46 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 6.980 7.190 6.920 7.070 1,669,806 +0.17(+2.46%)
Mar 30, 2022 7.020 7.120 6.830 6.900 1,734,438 -0.12(-1.71%)
Mar 29, 2022 7.260 7.260 6.950 7.020 1,362,402 -0.25(-3.44%)
Mar 28, 2022 7.240 7.320 7.120 7.270 541,068 -0.06(-0.82%)
Mar 25, 2022 7.360 7.390 7.190 7.330 826,167 -0.05(-0.68%)
Mar 24, 2022 7.550 7.630 7.330 7.380 741,600 -0.18(-2.38%)
Mar 23, 2022 7.400 7.770 7.400 7.560 1,371,639 +0.24(+3.28%)
Mar 22, 2022 7.430 7.530 7.240 7.320 601,584 -0.09(-1.21%)
Mar 21, 2022 7.310 7.470 7.310 7.410 1,362,382 +0.08(+1.09%)
Mar 18, 2022 7.350 7.420 7.250 7.330 1,595,705 -0.01(-0.14%)
Mar 17, 2022 7.130 7.350 7.130 7.340 890,008 +0.27(+3.82%)
Mar 16, 2022 6.970 7.090 6.900 7.070 960,734 +0.18(+2.61%)
Mar 15, 2022 6.640 6.890 6.530 6.890 794,772 +0.14(+2.07%)
Mar 14, 2022 7.040 7.070 6.670 6.750 1,255,561 -0.36(-5.06%)
Mar 11, 2022 7.360 7.360 7.080 7.110 686,896 -0.29(-3.92%)
Mar 10, 2022 6.900 7.430 6.900 7.400 1,365,761 +0.50(+7.25%)
Mar 09, 2022 6.630 6.930 6.590 6.900 1,889,129 +0.10(+1.47%)
Mar 08, 2022 6.980 7.010 6.580 6.800 2,719,323 -0.26(-3.68%)
Mar 07, 2022 7.790 7.790 7.050 7.060 3,335,566 -0.52(-6.86%)
Mar 04, 2022 7.240 7.670 7.160 7.580 2,598,666 +0.36(+4.99%)
Mar 03, 2022 6.870 7.340 6.870 7.220 3,842,965 +0.40(+5.87%)
Mar 02, 2022 7.000 7.020 6.740 6.820 1,472,296 -0.09(-1.30%)
Mar 01, 2022 6.700 7.050 6.700 6.910 3,971,757 +0.34(+5.18%)
Feb 28, 2022 6.080 6.570 6.080 6.570 3,130,296 +0.47(+7.70%)
Feb 25, 2022 5.860 6.110 5.920 6.100 1,075,107 +0.26(+4.45%)
Feb 24, 2022 5.980 5.980 5.690 5.840 1,287,474 -0.16(-2.67%)
Feb 23, 2022 5.990 6.080 5.930 6.000 849,553 +0.01(+0.17%)
Feb 22, 2022 5.860 6.120 5.860 5.990 1,073,219 +0.04(+0.67%)
Feb 18, 2022 5.950 0 +0.00(+0.00%)
Feb 17, 2022 6.020 6.120 5.910 5.950 844,156 -0.10(-1.65%)
Feb 16, 2022 6.340 6.400 5.890 6.050 1,949,462 -0.15(-2.42%)
Feb 15, 2022 6.360 6.380 6.150 6.200 1,660,568 -0.23(-3.58%)
Feb 14, 2022 6.340 6.490 6.280 6.430 1,479,491 +0.04(+0.63%)
Feb 11, 2022 6.160 6.510 6.120 6.390 1,562,616 +0.08(+1.27%)
Feb 10, 2022 6.230 6.560 6.230 6.310 1,480,404 -0.01(-0.16%)
Feb 09, 2022 6.000 6.340 6.000 6.320 1,840,220 +0.39(+6.58%)
Feb 08, 2022 5.630 5.940 5.570 5.930 1,086,215 +0.26(+4.59%)
Feb 07, 2022 5.720 5.800 5.600 5.670 1,218,581 -0.06(-1.05%)
Feb 04, 2022 5.720 5.810 5.650 5.730 640,511 +0.00(+0.00%)
Feb 03, 2022 5.610 5.760 5.730 1,296,208 +0.03(+0.53%)
Feb 02, 2022 5.670 5.750 5.560 5.700 1,171,119 +0.00(+0.00%)
Feb 01, 2022 5.550 5.710 5.460 5.700 1,229,587 +0.29(+5.36%)
Jan 31, 2022 5.470 5.410 1,861,061 -0.08(-1.46%)
Jan 28, 2022 5.660 5.680 5.360 5.490 1,962,046 -0.24(-4.19%)
Jan 27, 2022 6.010 6.010 5.660 5.730 1,426,482 -0.19(-3.21%)
Jan 26, 2022 6.300 6.300 5.870 5.920 1,114,718 -0.24(-3.90%)
Jan 25, 2022 6.100 6.170 5.880 6.160 1,319,724 +0.02(+0.33%)
Jan 24, 2022 6.000 6.170 5.800 6.140 1,774,935 -0.13(-2.07%)
Jan 21, 2022 6.470 6.540 6.210 6.270 1,234,157 -0.29(-4.42%)
Jan 20, 2022 6.600 6.830 6.450 6.560 1,686,183 -0.03(-0.46%)
Jan 19, 2022 6.350 6.590 6.250 6.590 1,967,293 +0.42(+6.81%)
Jan 18, 2022 6.070 6.300 6.050 6.170 2,288,834 -0.04(-0.64%)
Jan 17, 2022 6.090 6.210 6.010 6.210 375,603 +0.17(+2.81%)
Jan 14, 2022 6.000 6.070 5.900 6.040 1,965,774 -0.16(-2.58%)
Jan 13, 2022 6.400 6.400 6.180 6.200 1,567,412 -0.19(-2.97%)
Jan 12, 2022 6.350 6.630 6.310 6.390 3,388,052 +0.20(+3.23%)
Jan 11, 2022 5.780 6.200 5.750 6.190 2,609,421 +0.39(+6.72%)
Jan 10, 2022 5.600 5.800 5.550 5.800 1,441,947 +0.11(+1.93%)
Jan 07, 2022 5.560 5.690 5.460 5.690 1,293,020 +0.16(+2.89%)
Jan 06, 2022 5.610 5.630 5.410 5.530 1,112,601 -0.08(-1.43%)
Jan 05, 2022 5.470 5.810 5.470 5.610 2,316,182 +0.12(+2.19%)
Jan 04, 2022 5.570 5.690 5.450 5.490 1,166,815 -0.09(-1.61%)
Dec 31, 2021 5.580 5.580 5.580 0 +0.10(+1.82%)
Dec 30, 2021 5.420 5.600 5.420 5.480 696,871 +0.06(+1.11%)
Dec 29, 2021 5.620 5.620 5.410 5.420 920,649 -0.18(-3.21%)
Dec 24, 2021 5.600 5.600 5.600 0 +0.25(+4.67%)
Dec 23, 2021 5.400 5.460 5.330 5.350 776,806 +0.02(+0.38%)
Dec 22, 2021 5.150 5.420 5.150 5.330 792,143 +0.16(+3.09%)
Dec 21, 2021 4.950 5.250 4.930 5.170 1,759,642 +0.30(+6.16%)
Dec 20, 2021 5.000 5.000 4.850 4.870 1,779,828 -0.24(-4.70%)
Dec 17, 2021 5.180 5.220 5.030 5.110 1,584,902 -0.12(-2.29%)
Dec 16, 2021 5.350 5.410 5.170 5.230 2,067,056 -0.04(-0.76%)
Dec 15, 2021 5.130 5.280 4.900 5.270 2,283,755 +0.03(+0.57%)
Dec 14, 2021 5.420 5.460 5.100 5.240 2,515,400 -0.27(-4.90%)
Dec 13, 2021 5.700 5.720 5.330 5.510 2,912,102 -0.15(-2.65%)
Dec 10, 2021 5.850 5.880 5.620 5.660 1,592,260 -0.16(-2.75%)
Dec 09, 2021 5.800 5.820 5.430 5.820 2,788,386 -0.07(-1.19%)
Dec 08, 2021 5.970 6.000 5.860 5.890 1,282,701 +0.06(+1.03%)
Dec 07, 2021 6.040 6.150 5.810 5.830 1,763,279 -0.07(-1.19%)
Dec 06, 2021 5.750 5.970 5.560 5.900 1,427,293 +0.17(+2.97%)
Dec 03, 2021 5.990 6.070 5.540 5.730 2,391,287 -0.28(-4.66%)
Dec 02, 2021 5.970 6.140 5.880 6.010 1,917,836 +0.04(+0.67%)
Dec 01, 2021 6.400 6.500 5.900 5.970 3,010,659 -0.30(-4.78%)
Nov 30, 2021 6.300 6.460 5.910 6.270 5,263,908 +0.12(+1.95%)
Nov 29, 2021 5.900 6.150 5.760 6.150 1,556,696 +0.24(+4.06%)
Nov 26, 2021 5.650 5.960 5.600 5.910 1,679,305 -0.06(-1.01%)
Nov 25, 2021 5.880 5.980 5.840 5.970 213,709 +0.05(+0.84%)
Nov 24, 2021 5.820 5.930 5.740 5.920 694,854 +0.04(+0.68%)
Nov 23, 2021 5.900 6.200 5.740 5.880 2,212,857 +0.03(+0.51%)
Nov 22, 2021 5.560 5.930 5.490 5.850 1,980,374 +0.32(+5.79%)
Nov 19, 2021 5.250 5.630 5.250 5.530 2,929,960 +0.21(+3.95%)
Nov 18, 2021 5.590 5.360 5.290 5.320 1,305,474 -0.21(-3.80%)
Nov 17, 2021 5.500 5.720 5.460 5.530 1,777,005 +0.04(+0.73%)
Nov 16, 2021 5.400 5.500 5.370 5.490 662,556 +0.09(+1.67%)
Nov 15, 2021 5.500 5.520 5.340 5.400 518,787 -0.06(-1.10%)
Nov 12, 2021 5.320 5.500 5.280 5.460 2,005,377 +0.16(+3.02%)
Nov 11, 2021 5.190 5.410 5.140 5.300 2,566,973 +0.31(+6.21%)
Nov 10, 2021 5.100 4.990 955,934 -0.07(-1.38%)
Nov 09, 2021 5.240 5.290 5.010 5.060 2,069,705 -0.23(-4.35%)
Nov 08, 2021 5.100 5.300 4.910 5.290 3,292,120 +0.26(+5.17%)
Nov 05, 2021 5.070 5.150 4.970 5.030 405,186 -0.03(-0.59%)
Nov 04, 2021 5.040 5.130 4.960 5.060 3,739,620 +0.06(+1.20%)
Nov 03, 2021 5.000 5.040 4.820 5.000 1,349,270 -0.04(-0.79%)
Nov 02, 2021 5.110 5.110 4.950 5.040 941,039 -0.12(-2.33%)
Nov 01, 2021 5.220 5.150 5.070 5.160 953,814 -0.03(-0.58%)
Oct 29, 2021 5.190 5.240 5.080 5.190 921,681 -0.06(-1.14%)
Oct 28, 2021 5.240 5.320 5.060 5.250 1,113,465 +0.02(+0.38%)
Oct 27, 2021 5.300 5.520 5.170 5.230 2,368,448 -0.27(-4.91%)
Oct 26, 2021 5.790 5.500 1,442,962 -0.27(-4.68%)
Oct 25, 2021 5.650 5.900 5.650 5.770 1,301,376 +0.17(+3.04%)
Oct 22, 2021 5.800 5.810 5.550 5.600 682,786 -0.16(-2.78%)
Oct 21, 2021 5.740 5.870 5.640 5.760 839,324 -0.14(-2.37%)
Oct 20, 2021 5.460 6.020 5.430 5.900 1,948,309 +0.39(+7.08%)
Oct 19, 2021 5.530 5.560 5.450 5.510 962,731 +0.01(+0.18%)
Oct 18, 2021 5.600 5.610 5.450 5.500 1,168,662 -0.10(-1.79%)
Oct 15, 2021 5.750 5.770 5.550 5.600 1,575,947 +0.02(+0.36%)
Oct 14, 2021 5.520 5.720 5.490 5.580 1,777,559 +0.15(+2.76%)
Oct 13, 2021 5.240 5.460 5.220 5.430 1,114,774 +0.27(+5.23%)
Oct 12, 2021 5.210 5.370 5.090 5.160 1,566,585 +0.00(+0.00%)
Oct 08, 2021 5.160 5.160 5.160 0 +0.10(+1.98%)
Oct 07, 2021 5.020 5.150 4.960 5.060 890,151 +0.13(+2.64%)
Oct 06, 2021 4.900 4.960 4.650 4.930 982,967 -0.04(-0.80%)
Oct 05, 2021 4.990 5.020 4.800 4.970 1,067,297 -0.04(-0.80%)
Oct 04, 2021 5.080 5.110 4.890 5.010 851,914 -0.01(-0.20%)
Oct 01, 2021 4.910 5.060 4.850 5.020 756,774 +0.09(+1.83%)
Sep 30, 2021 4.690 4.960 4.680 4.930 1,216,350 +0.18(+3.79%)
Sep 29, 2021 5.020 5.020 4.650 4.750 1,093,660 -0.24(-4.81%)
Sep 28, 2021 5.080 5.090 4.870 4.990 748,679 -0.13(-2.54%)
Sep 27, 2021 5.090 5.180 5.020 5.120 430,658 +0.08(+1.59%)
Sep 24, 2021 5.160 5.200 5.020 5.040 870,473 -0.11(-2.14%)
Sep 23, 2021 4.900 5.240 4.770 5.150 1,834,179 +0.28(+5.75%)
Sep 22, 2021 4.750 4.920 4.750 4.870 1,061,934 +0.27(+5.87%)
Sep 21, 2021 4.800 4.820 4.550 4.600 816,321 -0.10(-2.13%)
Sep 20, 2021 4.810 4.830 4.610 4.700 1,137,259 -0.28(-5.62%)
Sep 17, 2021 5.300 5.350 4.960 4.980 2,000,718 -0.31(-5.86%)
Sep 16, 2021 5.480 5.480 5.220 5.290 759,859 -0.31(-5.54%)
Sep 15, 2021 5.460 5.620 5.460 5.600 811,118 +0.18(+3.32%)
Sep 14, 2021 5.310 5.490 5.300 5.420 1,117,642 +0.01(+0.18%)
Sep 13, 2021 5.500 5.540 5.260 5.410 882,328 -0.03(-0.55%)
Sep 10, 2021 5.310 5.690 5.310 5.440 1,636,152 +0.21(+4.02%)
Sep 09, 2021 5.200 5.330 5.140 5.230 818,413 +0.02(+0.38%)
Sep 08, 2021 5.570 5.580 5.200 5.210 961,843 -0.37(-6.63%)
Sep 07, 2021 5.570 5.650 5.460 5.580 383,747 -0.04(-0.71%)
Sep 03, 2021 5.620 5.620 5.620 0 -0.05(-0.88%)
Sep 02, 2021 5.640 5.810 5.590 5.670 921,436 +0.07(+1.25%)
Sep 01, 2021 5.450 5.630 5.300 5.600 1,089,613 +0.05(+0.90%)
Aug 31, 2021 5.480 5.570 5.380 5.550 760,640 +0.05(+0.91%)
Aug 30, 2021 5.600 5.670 5.490 5.500 683,633 -0.04(-0.72%)
Aug 27, 2021 5.310 5.560 5.300 5.540 1,102,498 +0.25(+4.73%)
Aug 26, 2021 5.380 5.410 5.240 5.290 551,641 -0.10(-1.86%)
Aug 25, 2021 5.350 5.480 5.340 5.390 702,066 +0.00(+0.00%)
Aug 24, 2021 5.290 5.430 5.230 5.390 750,767 +0.21(+4.05%)
Aug 23, 2021 4.930 5.250 4.930 5.180 782,550 +0.37(+7.69%)
Aug 20, 2021 4.780 4.830 4.670 4.810 771,374 +0.06(+1.26%)
Aug 19, 2021 4.860 4.900 4.690 4.750 1,813,612 -0.37(-7.23%)
Aug 18, 2021 5.130 5.240 5.080 5.120 722,356 -0.09(-1.73%)
Aug 17, 2021 5.220 5.270 5.090 5.210 614,942 -0.13(-2.43%)
Aug 16, 2021 5.410 5.510 5.280 5.340 522,843 -0.15(-2.73%)
Aug 13, 2021 5.540 5.690 5.480 5.490 642,862 -0.01(-0.18%)
Aug 12, 2021 5.550 5.560 5.390 5.500 422,342 -0.03(-0.54%)
Aug 11, 2021 5.560 5.580 5.360 5.530 832,206 +0.00(+0.00%)
Aug 10, 2021 5.190 5.550 5.150 5.530 1,042,744 +0.32(+6.14%)
Aug 09, 2021 5.240 5.240 5.050 5.210 653,201 -0.09(-1.70%)
Aug 06, 2021 5.320 5.390 5.260 5.300 533,593 +0.02(+0.38%)
Aug 05, 2021 5.280 5.390 5.160 5.280 563,276 +0.00(+0.00%)
Aug 04, 2021 5.340 5.490 5.280 5.280 1,054,388 -0.11(-2.04%)
Aug 03, 2021 5.470 5.470 5.280 5.390 948,825 -0.20(-3.58%)
Jul 30, 2021 5.590 5.590 5.590 0 -0.21(-3.62%)
Jul 29, 2021 5.750 5.930 5.690 5.800 1,013,489 +0.16(+2.84%)
Jul 28, 2021 5.600 5.950 5.520 5.640 2,650,605 +0.16(+2.92%)
Jul 27, 2021 5.490 5.510 5.340 5.480 619,343 +0.02(+0.37%)
Jul 26, 2021 5.350 5.570 5.330 5.460 1,157,397 +0.24(+4.60%)
Jul 23, 2021 5.210 5.320 5.170 5.220 588,934 +0.03(+0.58%)
Jul 22, 2021 5.180 5.310 5.110 5.190 792,126 +0.05(+0.97%)
Jul 21, 2021 4.940 5.180 4.920 5.140 776,320 +0.26(+5.33%)
Jul 20, 2021 4.900 5.020 4.810 4.880 870,375 +0.07(+1.46%)
Jul 19, 2021 4.860 4.880 4.660 4.810 1,626,001 -0.24(-4.75%)
Jul 16, 2021 5.540 5.540 4.980 5.050 1,928,642 -0.50(-9.01%)
Jul 15, 2021 5.450 5.680 5.410 5.550 975,557 +0.08(+1.46%)
Jul 14, 2021 5.520 5.520 5.390 5.470 543,277 -0.05(-0.91%)
Jul 13, 2021 5.490 5.580 5.470 5.520 609,584 +0.04(+0.73%)
Jul 12, 2021 5.300 5.560 5.290 5.480 1,064,958 +0.11(+2.05%)
Jul 09, 2021 5.310 5.450 5.290 5.370 696,064 +0.12(+2.29%)
Jul 08, 2021 5.050 5.250 4.960 5.250 928,481 +0.03(+0.57%)
Jul 07, 2021 5.250 5.350 5.180 5.220 831,086 +0.05(+0.97%)
Jul 06, 2021 5.430 5.430 5.050 5.170 1,096,693 -0.22(-4.08%)
Jul 05, 2021 5.430 5.520 5.360 5.390 409,115 +0.02(+0.37%)
Jul 02, 2021 5.380 5.430 5.180 5.370 919,683 -0.01(-0.19%)
Jun 30, 2021 5.380 5.380 5.380 0 +0.23(+4.47%)
Jun 29, 2021 5.130 5.250 5.100 5.150 599,687 -0.03(-0.58%)
Jun 28, 2021 5.280 5.390 5.180 5.180 1,382,768 -0.13(-2.45%)
Jun 25, 2021 5.230 5.370 5.190 5.310 1,406,366 +0.14(+2.71%)
Jun 24, 2021 5.040 5.190 4.930 5.170 1,438,435 +0.13(+2.58%)
Jun 23, 2021 4.900 5.100 4.800 5.040 1,734,101 +0.23(+4.78%)
Jun 22, 2021 4.650 4.850 4.540 4.810 1,659,291 +0.19(+4.11%)
Jun 21, 2021 4.480 4.620 4.390 4.620 1,809,977 +0.24(+5.48%)
Jun 18, 2021 4.410 4.590 4.330 4.380 10,655,724 -0.11(-2.45%)
Jun 17, 2021 4.640 4.690 4.420 4.490 3,402,148 -0.35(-7.23%)
Jun 16, 2021 4.650 4.880 4.650 4.840 1,677,142 +0.03(+0.62%)
Jun 15, 2021 5.020 5.030 4.630 4.810 2,824,840 -0.36(-6.96%)
Jun 14, 2021 5.500 5.500 5.120 5.170 2,017,689 -0.22(-4.08%)
Jun 11, 2021 5.400 5.470 5.280 5.390 1,536,614 +0.09(+1.70%)
Jun 10, 2021 5.290 5.350 5.230 5.300 612,253 +0.04(+0.76%)
Jun 09, 2021 5.160 5.300 5.110 5.260 1,217,880 +0.08(+1.54%)
Jun 08, 2021 5.150 5.270 5.090 5.180 1,177,773 +0.03(+0.58%)
Jun 07, 2021 5.320 5.340 5.120 5.150 961,083 -0.20(-3.74%)
Jun 04, 2021 5.220 5.430 5.200 5.350 1,787,836 +0.17(+3.28%)
Jun 03, 2021 5.150 5.300 5.030 5.180 1,283,118 -0.11(-2.08%)
Jun 02, 2021 5.450 5.480 5.260 5.290 1,662,841 -0.17(-3.11%)
Jun 01, 2021 5.550 5.600 5.420 5.460 1,222,040 +0.01(+0.18%)
May 31, 2021 5.600 5.600 5.420 5.450 885,015 -0.11(-1.98%)
May 28, 2021 5.550 5.620 5.400 5.560 1,846,351 -0.07(-1.24%)
May 27, 2021 5.570 5.660 5.420 5.630 10,721,397 +0.20(+3.68%)
May 26, 2021 5.250 5.490 5.190 5.430 3,884,148 +0.09(+1.69%)
May 25, 2021 5.290 5.570 5.190 5.340 3,065,268 -0.05(-0.93%)
May 21, 2021 5.390 5.390 5.390 0 -0.29(-5.11%)
May 20, 2021 5.760 5.840 5.610 5.680 2,616,732 +0.07(+1.25%)
May 19, 2021 6.000 6.000 5.500 5.610 4,753,992 -0.72(-11.37%)
May 18, 2021 6.150 6.420 6.120 6.330 3,524,052 +0.26(+4.28%)
May 17, 2021 5.980 6.100 5.810 6.070 1,569,018 +0.20(+3.41%)
May 14, 2021 5.800 6.020 5.780 5.870 958,021 +0.02(+0.34%)
May 13, 2021 6.050 6.270 5.830 5.850 1,778,438 -0.35(-5.65%)
May 12, 2021 6.430 6.540 6.080 6.200 2,730,996 -0.39(-5.92%)
May 11, 2021 6.080 6.640 5.850 6.590 3,347,921 +0.34(+5.44%)
May 10, 2021 6.350 6.500 6.020 6.250 3,996,730 -0.04(-0.64%)
May 07, 2021 6.120 6.480 6.080 6.290 2,752,512 +0.29(+4.83%)
May 06, 2021 5.740 6.000 5.570 6.000 2,498,913 +0.32(+5.63%)
May 05, 2021 5.440 5.710 5.410 5.680 2,653,664 +0.26(+4.80%)
May 04, 2021 5.410 5.440 5.230 5.420 2,139,392 -0.01(-0.18%)
May 03, 2021 5.540 5.610 5.350 5.430 2,125,067 -0.06(-1.09%)
Apr 30, 2021 5.560 5.640 5.450 5.490 2,149,340 -0.04(-0.72%)
Apr 29, 2021 5.640 5.840 5.360 5.530 1,989,828 +0.03(+0.55%)
Apr 28, 2021 5.400 5.590 5.300 5.500 4,802,396 +0.41(+8.06%)
Apr 27, 2021 5.400 5.420 5.090 5.090 2,377,391 -0.33(-6.09%)
Apr 26, 2021 5.150 5.540 5.150 5.420 2,953,960 +0.39(+7.75%)
Apr 23, 2021 4.940 5.150 4.880 5.030 1,079,764 +0.17(+3.50%)
Apr 22, 2021 4.940 4.960 4.770 4.860 857,636 -0.05(-1.02%)
Apr 21, 2021 4.700 4.930 4.660 4.910 1,043,314 +0.19(+4.03%)
Apr 20, 2021 4.830 4.940 4.670 4.720 1,208,916 -0.12(-2.48%)
Apr 19, 2021 4.800 4.910 4.740 4.840 1,034,162 +0.13(+2.76%)
Apr 16, 2021 4.830 4.830 4.560 4.710 1,108,882 -0.11(-2.28%)
Apr 15, 2021 4.520 4.860 4.520 4.820 1,490,908 +0.34(+7.59%)
Apr 14, 2021 4.300 4.580 4.300 4.480 2,219,844 +0.18(+4.19%)
Apr 13, 2021 4.220 4.300 4.170 4.300 940,672 +0.13(+3.12%)
Apr 12, 2021 4.400 4.400 4.150 4.170 997,171 -0.22(-5.01%)
Apr 09, 2021 4.360 4.400 4.330 4.390 824,150 +0.04(+0.92%)
Apr 08, 2021 4.200 4.390 4.200 4.350 1,225,771 +0.18(+4.32%)
Apr 07, 2021 4.260 4.280 4.140 4.170 605,201 -0.11(-2.57%)
Apr 06, 2021 4.360 4.420 4.250 4.280 691,681 -0.09(-2.06%)
Apr 05, 2021 4.220 4.380 4.220 4.370 1,182,956 +0.22(+5.30%)
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.