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 (%)
May 29, 2015 1.280 1.280 1.190 1.210 2,275,466 -0.07(-5.47%)
May 28, 2015 1.320 1.330 1.270 1.280 1,720,057 -0.05(-3.76%)
May 27, 2015 1.370 1.380 1.330 1.330 457,597 -0.04(-2.92%)
May 26, 2015 1.410 1.410 1.360 1.370 432,063 -0.04(-2.84%)
May 25, 2015 1.430 1.430 1.390 1.410 124,374 +0.01(+0.71%)
May 22, 2015 1.370 1.420 1.350 1.400 467,485 +0.00(+0.00%)
May 21, 2015 1.370 1.420 1.350 1.400 700,958 +0.05(+3.70%)
May 20, 2015 1.410 1.420 1.340 1.350 751,880 -0.06(-4.26%)
May 19, 2015 1.470 1.470 1.400 1.410 1,210,764 -0.08(-5.37%)
May 15, 2015 1.490 1.490 1.490 0 +0.03(+2.05%)
May 14, 2015 1.570 1.570 1.460 1.460 944,365 -0.08(-5.19%)
May 13, 2015 1.570 1.600 1.520 1.540 1,312,599 +0.02(+1.32%)
May 12, 2015 1.560 1.570 1.470 1.520 2,359,879 +0.06(+4.11%)
May 11, 2015 1.470 1.490 1.430 1.460 341,687 -0.02(-1.35%)
May 08, 2015 1.470 1.550 1.440 1.480 719,540 +0.01(+0.68%)
May 07, 2015 1.500 1.500 1.420 1.470 845,729 -0.02(-1.34%)
May 06, 2015 1.560 1.560 1.490 1.490 823,119 -0.06(-3.87%)
May 05, 2015 1.670 1.670 1.530 1.550 931,053 -0.10(-6.06%)
May 04, 2015 1.630 1.710 1.580 1.650 741,226 +0.02(+1.23%)
May 01, 2015 1.680 1.700 1.540 1.630 975,549 -0.05(-2.98%)
Apr 30, 2015 1.690 1.700 1.620 1.680 795,583 +0.05(+3.07%)
Apr 29, 2015 1.560 1.650 1.550 1.630 1,130,700 +0.04(+2.52%)
Apr 28, 2015 1.480 1.600 1.470 1.590 1,511,488 +0.11(+7.43%)
Apr 27, 2015 1.460 1.510 1.460 1.480 668,264 +0.04(+2.78%)
Apr 24, 2015 1.360 1.450 1.360 1.440 2,182,952 +0.12(+9.09%)
Apr 23, 2015 1.270 1.330 1.250 1.320 716,040 +0.04(+3.13%)
Apr 22, 2015 1.280 1.310 1.260 1.280 302,509 -0.02(-1.54%)
Apr 21, 2015 1.250 1.340 1.250 1.300 531,941 -0.04(-2.99%)
Apr 20, 2015 1.300 1.350 1.290 1.340 604,738 +0.02(+1.52%)
Apr 17, 2015 1.330 1.360 1.300 1.320 799,636 -0.03(-2.22%)
Apr 16, 2015 1.320 1.380 1.320 1.350 587,417 +0.02(+1.50%)
Apr 15, 2015 1.320 1.340 1.290 1.330 1,232,852 +0.00(+0.00%)
Apr 14, 2015 1.340 1.360 1.320 1.330 509,630 -0.02(-1.48%)
Apr 13, 2015 1.350 1.360 1.330 1.350 1,294,614 -0.01(-0.74%)
Apr 10, 2015 1.280 1.360 1.280 1.360 943,261 +0.09(+7.09%)
Apr 09, 2015 1.320 1.320 1.250 1.270 942,223 -0.05(-3.79%)
Apr 08, 2015 1.320 1.360 1.310 1.320 1,709,653 +0.01(+0.76%)
Apr 07, 2015 1.260 1.340 1.250 1.310 925,868 +0.05(+3.97%)
Apr 06, 2015 1.240 1.280 1.220 1.260 1,209,209 +0.03(+2.44%)
Apr 02, 2015 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 01, 2015 1.220 1.230 1.200 1.230 637,427 +0.02(+1.65%)
Mar 31, 2015 1.220 1.220 1.190 1.210 1,180,123 -0.04(-3.20%)
Mar 30, 2015 1.230 1.270 1.210 1.250 1,621,004 +0.01(+0.81%)
Mar 27, 2015 1.250 1.260 1.200 1.240 1,385,230 +0.00(+0.00%)
Mar 26, 2015 1.230 1.280 1.230 1.240 8,325,111 +0.01(+0.81%)
Mar 25, 2015 1.270 1.280 1.220 1.230 2,372,067 -0.03(-2.38%)
Mar 24, 2015 1.320 1.340 1.250 1.260 2,526,903 -0.07(-5.26%)
Mar 23, 2015 1.350 1.360 1.280 1.330 1,647,557 +0.01(+0.76%)
Mar 20, 2015 1.190 1.320 1.190 1.320 5,120,413 +0.15(+12.82%)
Mar 19, 2015 1.170 1.190 1.165 1.170 2,834,958 +0.02(+1.74%)
Mar 18, 2015 1.160 1.170 1.120 1.150 3,325,717 +0.00(+0.00%)
Mar 17, 2015 1.130 1.170 1.090 1.150 1,894,438 +0.03(+2.68%)
Mar 16, 2015 1.150 1.150 1.110 1.120 488,771 -0.02(-1.75%)
Mar 13, 2015 1.200 1.200 1.110 1.140 2,125,283 -0.05(-4.20%)
Mar 12, 2015 1.240 1.250 1.160 1.190 888,253 +0.00(+0.00%)
Mar 11, 2015 1.210 1.220 1.180 1.190 837,138 +0.00(+0.00%)
Mar 10, 2015 1.280 1.280 1.180 1.190 1,305,650 -0.10(-7.75%)
Mar 09, 2015 1.300 1.310 1.260 1.290 609,360 +0.01(+0.78%)
Mar 06, 2015 1.330 1.350 1.260 1.280 739,897 -0.07(-5.19%)
Mar 05, 2015 1.340 1.380 1.330 1.350 246,200 +0.00(+0.00%)
Mar 04, 2015 1.380 1.350 1.350 353,526 -0.03(-2.17%)
Mar 03, 2015 1.420 1.430 1.380 1.380 416,573 -0.03(-2.13%)
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.