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

Capstone Mining Corp (TSX: CS )

10.15 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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, 2016 0.6500 0.6800 0.6500 0.6700 195,361 +0.01(+1.52%)
May 30, 2016 0.6800 0.6800 0.6500 0.6600 137,790 -0.01(-1.49%)
May 27, 2016 0.6600 0.6900 0.6500 0.6700 1,074,869 +0.01(+1.52%)
May 26, 2016 0.6800 0.6800 0.6600 0.6600 510,670 +0.00(+0.00%)
May 25, 2016 0.6300 0.6600 0.6100 0.6600 634,536 +0.03(+4.76%)
May 24, 2016 0.6400 0.6500 0.6000 0.6300 492,838 +0.00(+0.00%)
May 20, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 19, 2016 0.6300 0.6300 0.6100 0.6200 583,690 -0.03(-4.62%)
May 18, 2016 0.6600 0.6600 0.6300 0.6500 658,147 -0.02(-2.99%)
May 17, 2016 0.6600 0.6800 0.6500 0.6700 313,097 +0.01(+1.52%)
May 16, 2016 0.6400 0.6700 0.6400 0.6600 513,288 +0.03(+4.76%)
May 13, 2016 0.6600 0.6700 0.6300 0.6300 449,786 -0.03(-4.55%)
May 12, 2016 0.6900 0.6900 0.6600 0.6600 294,482 -0.02(-2.94%)
May 11, 2016 0.7000 0.7100 0.6700 0.6800 377,055 +0.00(+0.00%)
May 10, 2016 0.6900 0.7000 0.6500 0.6800 816,672 -0.02(-2.86%)
May 09, 2016 0.7600 0.7600 0.6800 0.7000 1,473,837 -0.07(-9.09%)
May 06, 2016 0.7800 0.7900 0.7600 0.7700 235,316 +0.00(+0.00%)
May 05, 2016 0.7900 0.7900 0.7500 0.7700 912,314 +0.01(+1.32%)
May 04, 2016 0.7600 0.7800 0.7300 0.7600 1,057,032 +0.01(+1.33%)
May 03, 2016 0.7900 0.7900 0.7500 0.7500 791,176 -0.04(-5.06%)
May 02, 2016 0.8200 0.8200 0.7700 0.7900 1,036,391 +0.00(+0.00%)
Apr 29, 2016 0.7800 0.8200 0.7800 0.7900 3,026,874 +0.05(+6.76%)
Apr 28, 2016 0.7500 0.7900 0.7400 0.7400 2,278,955 +0.00(+0.00%)
Apr 27, 2016 0.7200 0.7600 0.7100 0.7400 1,471,922 +0.03(+4.23%)
Apr 26, 2016 0.7000 0.7300 0.7000 0.7100 801,589 +0.00(+0.00%)
Apr 25, 2016 0.7700 0.7700 0.7000 0.7100 3,060,820 -0.06(-7.79%)
Apr 22, 2016 0.7600 0.7900 0.7600 0.7700 933,238 +0.01(+1.32%)
Apr 21, 2016 0.7900 0.7900 0.7400 0.7600 1,481,823 +0.03(+4.11%)
Apr 20, 2016 0.8200 0.8500 0.7100 0.7300 2,334,162 -0.05(-6.41%)
Apr 19, 2016 0.6900 0.8900 0.6600 0.7800 4,874,065 +0.13(+20.00%)
Apr 18, 2016 0.5800 0.7000 0.5800 0.6500 3,907,120 +0.09(+16.07%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5600 317,659 +0.02(+3.70%)
Apr 14, 2016 0.5600 0.5600 0.5400 0.5400 337,798 -0.02(-3.57%)
Apr 13, 2016 0.5400 0.5800 0.5300 0.5600 1,234,840 +0.03(+5.66%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 664,262 +0.02(+3.92%)
Apr 11, 2016 0.4900 0.5200 0.4900 0.5100 959,113 +0.04(+7.37%)
Apr 08, 2016 0.4650 0.4900 0.4600 0.4750 1,134,489 +0.03(+6.74%)
Apr 07, 2016 0.4650 0.4650 0.4400 0.4450 1,513,224 -0.03(-6.32%)
Apr 06, 2016 0.4850 0.4850 0.4500 0.4750 1,435,417 -0.01(-2.06%)
Apr 05, 2016 0.4800 0.5000 0.4700 0.4850 519,811 -0.01(-1.02%)
Apr 04, 2016 0.5000 0.5100 0.4700 0.4900 722,448 -0.01(-2.00%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5000 764,641 -0.02(-3.85%)
Mar 31, 2016 0.5000 0.5400 0.5000 0.5200 1,085,095 +0.03(+5.05%)
Mar 30, 2016 0.5300 0.5400 0.4950 0.4950 1,487,427 -0.04(-6.60%)
Mar 29, 2016 0.5100 0.5500 0.5100 0.5300 756,922 +0.01(+1.92%)
Mar 28, 2016 0.5300 0.5300 0.5100 0.5200 723,691 -0.01(-1.89%)
Mar 24, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 23, 2016 0.5500 0.5700 0.5300 0.5400 2,155,985 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.5800 0.5500 0.5700 633,718 +0.02(+3.64%)
Mar 21, 2016 0.5300 0.5600 0.5300 0.5500 825,747 +0.01(+1.85%)
Mar 18, 2016 0.5300 0.5600 0.5300 0.5400 670,645 +0.01(+1.89%)
Mar 17, 2016 0.5500 0.5600 0.5200 0.5300 3,122,443 -0.01(-1.85%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5400 383,425 +0.02(+3.85%)
Mar 15, 2016 0.5200 0.5300 0.5050 0.5200 558,782 -0.02(-3.70%)
Mar 14, 2016 0.5500 0.5600 0.5300 0.5400 659,070 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5700 0.5300 0.5400 794,689 -0.01(-1.82%)
Mar 10, 2016 0.5400 0.5600 0.5200 0.5500 890,995 +0.02(+3.77%)
Mar 09, 2016 0.5000 0.5400 0.5000 0.5300 674,162 +0.02(+3.92%)
Mar 08, 2016 0.5300 0.5300 0.4800 0.5100 1,982,624 -0.05(-8.93%)
Mar 07, 2016 0.5700 0.5800 0.5600 0.5600 1,607,360 -0.02(-3.45%)
Mar 04, 2016 0.6000 0.6200 0.5700 0.5800 4,374,010 +0.01(+1.75%)
Mar 03, 2016 0.5300 0.6100 0.5300 0.5700 2,139,015 +0.05(+9.62%)
Mar 02, 2016 0.4450 0.5400 0.4450 0.5200 3,695,733 +0.09(+20.93%)
Mar 01, 2016 0.4000 0.4350 0.3950 0.4300 1,935,157 +0.03(+8.86%)
Feb 29, 2016 0.4050 0.4150 0.3900 0.3950 1,690,770 -0.01(-1.25%)
Feb 26, 2016 0.3900 0.4100 0.3850 0.4000 2,437,566 +0.03(+8.11%)
Feb 25, 2016 0.3800 0.3800 0.3500 0.3700 1,964,698 -0.01(-1.33%)
Feb 24, 2016 0.3650 0.3750 0.3500 0.3750 2,265,484 +0.00(+0.00%)
Feb 23, 2016 0.3900 0.4100 0.3700 0.3750 1,427,949 -0.02(-3.85%)
Feb 22, 2016 0.3600 0.4000 0.3600 0.3900 3,707,784 +0.05(+16.42%)
Feb 19, 2016 0.3450 0.3500 0.3300 0.3350 1,496,843 -0.01(-2.90%)
Feb 18, 2016 0.3750 0.3800 0.3450 0.3450 2,519,630 -0.04(-9.21%)
Feb 17, 2016 0.3600 0.3950 0.3600 0.3800 2,571,137 +0.03(+7.04%)
Feb 16, 2016 0.3500 0.3650 0.3500 0.3550 1,339,134 +0.01(+4.41%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Feb 11, 2016 0.3400 0.3400 0.3200 0.3350 708,870 -0.01(-1.47%)
Feb 10, 2016 0.3450 0.3450 0.3350 0.3400 459,205 +0.00(+0.00%)
Feb 09, 2016 0.3350 0.3450 0.3300 0.3400 772,088 -0.01(-4.23%)
Feb 08, 2016 0.3700 0.3700 0.3500 0.3550 628,834 -0.02(-4.05%)
Feb 05, 2016 0.3600 0.3750 0.3450 0.3700 1,407,777 +0.00(+0.00%)
Feb 04, 2016 0.3600 0.3850 0.3600 0.3700 2,154,541 +0.02(+4.23%)
Feb 03, 2016 0.3400 0.3550 0.3350 0.3550 2,265,104 +0.02(+7.58%)
Feb 02, 2016 0.3450 0.3450 0.3200 0.3300 1,358,078 -0.02(-5.71%)
Feb 01, 2016 0.3550 0.3650 0.3450 0.3500 477,549 -0.01(-1.41%)
Jan 29, 2016 0.3450 0.3650 0.3400 0.3550 1,085,681 +0.02(+5.97%)
Jan 28, 2016 0.3500 0.3600 0.3300 0.3350 1,482,500 -0.01(-2.90%)
Jan 27, 2016 0.3650 0.3700 0.3350 0.3450 2,689,095 -0.02(-4.17%)
Jan 26, 2016 0.3250 0.3700 0.3200 0.3600 1,610,669 +0.04(+14.29%)
Jan 25, 2016 0.3250 0.3300 0.3100 0.3150 1,146,887 -0.01(-3.08%)
Jan 22, 2016 0.3200 0.3300 0.3000 0.3250 5,621,308 +0.03(+8.33%)
Jan 21, 2016 0.2900 0.3200 0.2900 0.3000 870,958 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.2700 0.3000 834,425 -0.01(-3.23%)
Jan 19, 2016 0.3150 0.2950 0.3100 1,841,640 +0.02(+5.08%)
Jan 18, 2016 0.3100 0.3100 0.2850 0.2950 887,567 -0.02(-4.84%)
Jan 15, 2016 0.2950 0.3100 0.2850 0.3100 6,960,428 +0.01(+3.33%)
Jan 14, 2016 0.2900 0.3050 0.2800 0.3000 2,532,116 +0.01(+3.45%)
Jan 13, 2016 0.3350 0.3350 0.2750 0.2900 1,534,713 -0.02(-6.45%)
Jan 12, 2016 0.3300 0.3350 0.2950 0.3100 1,574,877 -0.01(-3.13%)
Jan 11, 2016 0.3500 0.3500 0.3200 0.3200 579,418 -0.03(-8.57%)
Jan 08, 2016 0.3600 0.3600 0.3450 0.3500 584,309 +0.00(+0.00%)
Jan 07, 2016 0.3850 0.3850 0.3400 0.3500 1,851,131 -0.05(-11.39%)
Jan 06, 2016 0.4150 0.4200 0.3850 0.3950 1,214,127 -0.02(-4.82%)
Jan 05, 2016 0.4200 0.4300 0.4050 0.4150 756,518 +0.01(+1.22%)
Jan 04, 2016 0.4200 0.4200 0.3950 0.4100 1,643,073 -0.03(-6.82%)
Dec 31, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 30, 2015 0.4450 0.4500 0.4300 0.4500 422,010 +0.00(+0.00%)
Dec 29, 2015 0.4600 0.4600 0.4400 0.4500 503,803 -0.02(-4.26%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4100 0.4700 0.4100 0.4600 1,685,598 +0.05(+12.20%)
Dec 22, 2015 0.4100 0.4200 0.3950 0.4100 1,519,196 -0.01(-1.20%)
Dec 21, 2015 0.3950 0.4200 0.3850 0.4150 1,586,637 +0.03(+9.21%)
Dec 18, 2015 0.3500 0.4050 0.3450 0.3800 2,841,085 +0.03(+8.57%)
Dec 17, 2015 0.3500 0.3500 0.3250 0.3500 931,018 -0.01(-1.41%)
Dec 16, 2015 0.3300 0.3600 0.3300 0.3550 958,892 +0.02(+5.97%)
Dec 15, 2015 0.3300 0.3400 0.3200 0.3350 1,268,839 +0.00(+0.00%)
Dec 14, 2015 0.3500 0.3550 0.3300 0.3350 554,074 -0.01(-4.29%)
Dec 11, 2015 0.3250 0.3500 0.3200 0.3500 886,329 +0.03(+9.37%)
Dec 10, 2015 0.3200 0.3250 0.3150 0.3200 1,101,206 +0.01(+1.59%)
Dec 09, 2015 0.3250 0.3350 0.3150 0.3150 8,731,209 -0.01(-1.56%)
Dec 08, 2015 0.3100 0.3325 0.3050 0.3200 1,681,222 +0.00(+0.00%)
Dec 07, 2015 0.3550 0.3550 0.3100 0.3200 1,420,625 -0.04(-11.11%)
Dec 04, 2015 0.3650 0.3650 0.3400 0.3600 1,149,864 +0.00(+0.00%)
Dec 03, 2015 0.3900 0.3900 0.3550 0.3600 1,182,140 -0.02(-5.26%)
Dec 02, 2015 0.4150 0.4150 0.3750 0.3800 1,073,402 -0.03(-8.43%)
Dec 01, 2015 0.3850 0.4250 0.3850 0.4150 1,243,274 +0.04(+10.67%)
Nov 30, 2015 0.3900 0.4000 0.3750 0.3750 4,391,282 -0.02(-3.85%)
Nov 27, 2015 0.4200 0.4200 0.3900 0.3900 944,023 -0.02(-6.02%)
Nov 26, 2015 0.4050 0.4300 0.3950 0.4150 628,806 +0.02(+6.41%)
Nov 25, 2015 0.4050 0.4100 0.3900 0.3900 747,871 -0.01(-2.50%)
Nov 24, 2015 0.4050 0.4200 0.3900 0.4000 872,247 +0.01(+1.27%)
Nov 23, 2015 0.3900 0.3950 641,672 -0.02(-4.82%)
Nov 20, 2015 0.4250 0.4300 0.4000 0.4150 746,148 -0.01(-1.19%)
Nov 19, 2015 0.4200 0.4400 0.4150 0.4200 545,451 +0.00(+0.00%)
Nov 18, 2015 0.4350 0.4500 0.4100 0.4200 1,086,900 -0.01(-1.18%)
Nov 17, 2015 0.4500 0.4600 0.4250 0.4250 568,023 -0.03(-5.56%)
Nov 16, 2015 0.4750 0.4750 0.4450 0.4500 580,584 -0.01(-2.17%)
Nov 13, 2015 0.4700 0.4800 0.4600 0.4600 447,843 -0.02(-4.17%)
Nov 12, 2015 0.5000 0.5000 0.4800 0.4800 0 -0.04(-7.69%)
Nov 11, 2015 0.5300 0.5300 0.4900 0.5200 358,547 +0.00(+0.00%)
Nov 10, 2015 0.5500 0.5500 0.5200 0.5200 313,616 -0.04(-7.14%)
Nov 09, 2015 0.5700 0.5700 0.5500 0.5600 262,406 -0.02(-4.27%)
Nov 06, 2015 0.5800 0.5900 0.5700 0.5850 236,116 +0.01(+0.86%)
Nov 05, 2015 0.6100 0.6100 0.5800 0.5800 331,650 -0.02(-3.33%)
Nov 04, 2015 0.6200 0.6400 0.6000 0.6000 349,824 -0.01(-1.64%)
Nov 03, 2015 0.6300 0.6300 0.6100 0.6100 561,323 -0.03(-4.69%)
Nov 02, 2015 0.6600 0.6700 0.6300 0.6400 362,254 -0.03(-4.48%)
Oct 30, 2015 0.6100 0.6700 0.6000 0.6700 562,357 +0.07(+11.67%)
Oct 29, 2015 0.6300 0.6500 0.5800 0.6000 398,875 -0.04(-6.25%)
Oct 28, 2015 0.6100 0.6700 0.5600 0.6400 1,446,650 +0.00(+0.00%)
Oct 27, 2015 0.6300 0.6400 0.6100 0.6400 266,616 +0.00(+0.00%)
Oct 26, 2015 0.6200 0.6400 0.6200 0.6400 131,483 +0.00(+0.00%)
Oct 23, 2015 0.6300 0.6500 0.6200 0.6400 269,875 +0.03(+4.92%)
Oct 22, 2015 0.6200 0.6400 0.6100 0.6100 177,237 -0.01(-1.61%)
Oct 21, 2015 0.6300 0.6300 0.6000 0.6200 294,935 +0.00(+0.00%)
Oct 20, 2015 0.6400 0.6500 0.6100 0.6200 154,511 +0.00(+0.00%)
Oct 19, 2015 0.6000 0.6400 0.6000 0.6200 1,165,555 -0.01(-1.59%)
Oct 16, 2015 0.6500 0.6500 0.6000 0.6300 629,197 -0.03(-4.55%)
Oct 15, 2015 0.6500 0.6600 0.6100 0.6600 561,093 +0.03(+4.76%)
Oct 14, 2015 0.6100 0.6700 0.6000 0.6300 785,673 +0.04(+6.78%)
Oct 13, 2015 0.6500 0.6500 0.5900 0.5900 976,194 -0.08(-11.94%)
Oct 09, 2015 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Oct 08, 2015 0.5900 0.6200 0.5800 0.6200 797,706 +0.01(+1.64%)
Oct 07, 2015 0.5800 0.6300 0.5800 0.6100 2,021,402 +0.04(+7.02%)
Oct 06, 2015 0.5100 0.5800 0.5100 0.5700 1,934,960 +0.05(+9.62%)
Oct 05, 2015 0.4800 0.5200 0.4700 0.5200 923,619 +0.05(+10.64%)
Oct 02, 2015 0.4400 0.4750 0.4400 0.4700 14,749,780 +0.03(+8.05%)
Oct 01, 2015 0.4450 0.4500 0.4300 0.4350 338,362 -0.01(-1.14%)
Sep 30, 2015 0.4600 0.4800 0.4350 0.4400 1,474,156 +0.01(+1.15%)
Sep 29, 2015 0.4500 0.4600 0.4300 0.4350 1,149,685 -0.01(-1.14%)
Sep 28, 2015 0.4600 0.4600 0.4250 0.4400 1,241,178 -0.02(-4.35%)
Sep 25, 2015 0.4900 0.4900 0.4600 0.4600 664,399 -0.02(-5.15%)
Sep 24, 2015 0.4850 0.4900 0.4750 0.4850 586,954 -0.01(-1.02%)
Sep 23, 2015 0.4900 0.5000 0.4800 0.4900 697,054 +0.01(+1.03%)
Sep 22, 2015 0.4900 0.5000 0.4800 0.4850 909,040 -0.04(-6.73%)
Sep 21, 2015 0.5500 0.5500 0.5100 0.5200 1,057,739 -0.02(-3.70%)
Sep 18, 2015 0.5900 0.6000 0.5000 0.5400 6,785,210 -0.07(-11.48%)
Sep 17, 2015 0.6100 0.6100 0.5900 0.6100 678,005 +0.01(+1.67%)
Sep 16, 2015 0.5800 0.6100 0.5800 0.6000 281,864 +0.03(+5.26%)
Sep 15, 2015 0.5700 0.5800 0.5600 0.5700 288,187 -0.01(-1.72%)
Sep 14, 2015 0.6200 0.6200 0.5700 0.5800 672,686 -0.04(-6.45%)
Sep 11, 2015 0.6600 0.6600 0.6100 0.6200 434,791 -0.04(-6.06%)
Sep 10, 2015 0.6600 0.6700 0.6300 0.6600 422,024 +0.00(+0.00%)
Sep 09, 2015 0.7100 0.7400 0.6500 0.6600 1,162,884 -0.02(-2.94%)
Sep 08, 2015 0.6400 0.6800 0.6400 0.6800 1,607,240 +0.07(+11.48%)
Sep 04, 2015 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Sep 03, 2015 0.6200 0.6500 0.6200 0.6300 792,149 +0.03(+5.00%)
Sep 02, 2015 0.6400 0.6400 0.5900 0.6000 373,802 -0.02(-3.23%)
Sep 01, 2015 0.6100 0.6300 0.6000 0.6200 479,428 +0.00(+0.00%)
Aug 31, 2015 0.6100 0.6400 0.5900 0.6200 851,734 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6400 0.6100 0.6200 655,053 +0.02(+3.33%)
Aug 27, 2015 0.5900 0.6400 0.5800 0.6000 3,623,781 +0.03(+5.26%)
Aug 26, 2015 0.6200 0.6300 0.5500 0.5700 2,682,155 -0.06(-9.52%)
Aug 25, 2015 0.6700 0.6900 0.6400 0.6300 1,189,236 -0.01(-1.56%)
Aug 24, 2015 0.6300 0.6700 0.6100 0.6400 711,091 -0.06(-8.57%)
Aug 21, 2015 0.6900 0.7000 0.6800 0.7000 858,824 +0.00(+0.00%)
Aug 20, 2015 0.6600 0.7200 0.6600 0.7000 663,557 +0.02(+2.94%)
Aug 19, 2015 0.6900 0.7000 0.6700 0.6800 456,041 -0.01(-1.45%)
Aug 18, 2015 0.7400 0.7400 0.6900 0.6900 1,623,900 -0.06(-8.00%)
Aug 17, 2015 0.7300 0.7600 0.7300 0.7500 669,825 -0.01(-1.32%)
Aug 14, 2015 0.7300 0.7600 0.7100 0.7600 1,289,243 +0.03(+4.11%)
Aug 13, 2015 0.7700 0.7800 0.7300 0.7300 694,870 -0.04(-5.19%)
Aug 12, 2015 0.7600 0.8000 0.7400 0.7700 1,232,453 +0.01(+1.32%)
Aug 11, 2015 0.8200 0.8200 0.7600 0.7600 1,499,270 -0.08(-9.52%)
Aug 10, 2015 0.8500 0.8700 0.8100 0.8400 2,502,036 +0.01(+1.20%)
Aug 07, 2015 0.8600 0.9100 0.8200 0.8300 2,614,572 -0.06(-6.74%)
Aug 06, 2015 0.8400 0.8900 0.8300 0.8900 482,693 +0.06(+7.23%)
Aug 05, 2015 0.9100 0.9100 0.8100 0.8300 1,623,598 -0.07(-7.78%)
Aug 04, 2015 0.9400 0.9400 0.9000 0.9000 190,853 -0.02(-2.17%)
Jul 31, 2015 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 30, 2015 0.9500 0.9600 0.9000 0.9000 555,814 -0.05(-5.26%)
Jul 29, 2015 0.9100 0.9800 0.9100 0.9500 815,634 +0.05(+5.56%)
Jul 28, 2015 0.9000 0.9300 0.9000 0.9000 1,019,539 +0.00(+0.00%)
Jul 27, 2015 0.9800 0.9800 0.8950 0.9000 1,038,086 -0.09(-9.09%)
Jul 24, 2015 1.020 1.050 0.9850 0.9900 984,280 -0.02(-1.98%)
Jul 23, 2015 1.040 1.050 1.010 1.010 736,361 -0.05(-4.72%)
Jul 22, 2015 1.060 1.060 1.030 1.060 263,799 +0.00(+0.00%)
Jul 21, 2015 1.060 1.100 1.050 1.060 562,799 +0.01(+0.95%)
Jul 20, 2015 1.090 1.090 1.010 1.050 1,085,522 -0.07(-6.25%)
Jul 17, 2015 1.170 1.180 1.095 1.120 1,208,875 -0.06(-5.08%)
Jul 16, 2015 1.190 1.195 1.175 1.180 302,199 -0.02(-1.67%)
Jul 15, 2015 1.180 1.200 1.170 1.200 999,738 +0.04(+3.45%)
Jul 14, 2015 1.160 1.190 1.150 1.160 755,650 +0.00(+0.00%)
Jul 13, 2015 1.160 1.200 1.140 1.160 1,303,160 +0.01(+0.87%)
Jul 10, 2015 1.170 1.170 1.140 1.150 629,679 +0.00(+0.00%)
Jul 09, 2015 1.170 1.180 1.150 1.150 759,411 +0.02(+1.77%)
Jul 08, 2015 1.210 1.230 1.130 1.130 3,309,211 -0.04(-3.42%)
Jul 07, 2015 1.210 1.220 1.160 1.170 4,245,128 -0.06(-4.88%)
Jul 06, 2015 1.200 1.240 1.185 1.230 522,409 -0.01(-0.81%)
Jul 03, 2015 1.230 1.250 1.230 1.240 85,567 +0.01(+0.81%)
Jul 02, 2015 1.230 1.260 1.170 1.230 1,114,533 +0.01(+0.82%)
Jun 30, 2015 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 29, 2015 1.230 1.235 1.220 1.220 1,150,708 -0.02(-1.61%)
Jun 26, 2015 1.220 1.240 1.220 1.240 1,297,039 +0.03(+2.48%)
Jun 25, 2015 1.250 1.250 1.210 1.210 1,425,306 -0.04(-3.20%)
Jun 24, 2015 1.230 1.270 1.230 1.250 1,157,833 +0.02(+1.63%)
Jun 23, 2015 1.240 1.250 1.220 1.230 853,987 +0.00(+0.00%)
Jun 22, 2015 1.250 1.260 1.220 1.230 1,278,964 -0.05(-3.91%)
Jun 19, 2015 1.210 1.280 1.190 1.280 14,716,691 +0.06(+4.92%)
Jun 18, 2015 1.210 1.230 1.180 1.220 2,275,495 +0.04(+3.39%)
Jun 17, 2015 1.170 1.210 1.170 1.180 1,708,855 +0.00(+0.00%)
Jun 16, 2015 1.200 1.210 1.160 1.180 1,788,321 -0.02(-1.67%)
Jun 15, 2015 1.230 1.240 1.200 1.200 1,700,723 -0.06(-4.76%)
Jun 12, 2015 1.240 1.270 1.230 1.260 730,677 +0.01(+0.80%)
Jun 11, 2015 1.270 1.280 1.235 1.250 1,269,963 -0.04(-3.10%)
Jun 10, 2015 1.270 1.330 1.265 1.290 1,461,689 +0.04(+3.20%)
Jun 09, 2015 1.230 1.260 1.220 1.250 1,005,813 +0.04(+3.31%)
Jun 08, 2015 1.250 1.250 1.200 1.210 772,047 -0.02(-1.63%)
Jun 05, 2015 1.210 1.260 1.210 1.230 911,878 +0.01(+0.82%)
Jun 04, 2015 1.270 1.270 1.210 1.220 865,203 -0.05(-3.94%)
Jun 03, 2015 1.320 1.340 1.260 1.270 595,306 -0.04(-3.05%)
Jun 02, 2015 1.270 1.325 1.250 1.310 2,270,322 +0.07(+5.65%)
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.