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

Capstone Mining Corp (TSX: CS )

10.24 +0.10 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2017 0.9300 0.9300 0.8800 0.9300 1,829,112 +0.00(+0.00%)
May 30, 2017 0.9200 0.9500 0.9200 0.9300 704,805 -0.01(-1.06%)
May 29, 2017 0.9300 0.9400 0.9200 0.9400 145,226 +0.02(+2.17%)
May 26, 2017 0.9400 0.9500 0.9100 0.9200 283,249 -0.02(-2.13%)
May 25, 2017 0.9600 0.9900 0.9400 0.9400 397,287 -0.02(-2.08%)
May 24, 2017 0.9200 0.9600 0.9100 0.9600 1,857,125 +0.04(+4.35%)
May 23, 2017 0.9200 0.9400 0.9100 0.9200 301,287 -0.02(-2.13%)
May 19, 2017 0.9200 0.9400 0.9100 0.9400 1,236,193 +0.05(+5.62%)
May 18, 2017 0.8800 0.9000 0.8500 0.8900 493,577 -0.01(-1.11%)
May 17, 2017 0.9400 0.9400 0.8900 0.9000 549,869 -0.04(-4.26%)
May 16, 2017 0.9400 0.9400 0.9200 0.9400 477,108 +0.01(+1.08%)
May 15, 2017 0.9300 0.9400 0.9200 0.9300 543,121 +0.01(+1.09%)
May 12, 2017 0.9000 0.9200 0.9000 0.9200 417,789 +0.02(+2.22%)
May 11, 2017 0.9100 0.9200 0.8900 0.9000 942,986 +0.01(+1.12%)
May 10, 2017 0.9400 0.9500 0.8900 0.8900 740,896 -0.02(-2.20%)
May 09, 2017 0.9100 0.9300 0.9000 0.9100 532,767 +0.01(+1.11%)
May 08, 2017 0.9200 0.9500 0.8900 0.9000 456,687 -0.03(-3.23%)
May 05, 2017 0.9300 0.9600 0.9200 0.9300 245,532 -0.01(-1.06%)
May 04, 2017 0.9600 0.9600 0.9200 0.9400 875,318 -0.05(-5.05%)
May 03, 2017 0.9900 1.030 0.9700 0.9900 1,566,656 -0.06(-5.71%)
May 02, 2017 1.060 1.110 1.020 1.050 2,003,347 +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.