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: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2017 1.360 1.390 1.330 1.360 1,392,581 -0.01(-0.73%)
Sep 28, 2017 1.300 1.370 1.300 1.370 871,931 +0.07(+5.38%)
Sep 27, 2017 1.310 1.240 1.300 1,045,873 +0.06(+4.84%)
Sep 26, 2017 1.270 1.290 1.240 1.240 604,723 -0.02(-1.59%)
Sep 25, 2017 1.330 1.340 1.250 1.260 1,067,472 -0.07(-5.26%)
Sep 22, 2017 1.320 1.340 1.310 1.330 330,046 +0.01(+0.76%)
Sep 21, 2017 1.340 1.370 1.320 1.320 468,400 -0.04(-2.94%)
Sep 20, 2017 1.340 1.380 1.320 1.360 671,726 +0.05(+3.82%)
Sep 19, 2017 1.330 1.340 1.290 1.310 2,381,353 -0.02(-1.50%)
Sep 18, 2017 1.360 1.360 1.320 1.330 1,471,972 -0.02(-1.48%)
Sep 15, 2017 1.360 1.380 1.330 1.350 1,109,556 -0.02(-1.46%)
Sep 14, 2017 1.280 1.375 1.270 1.370 920,110 +0.06(+4.58%)
Sep 13, 2017 1.360 1.360 1.290 1.310 1,356,861 -0.10(-7.09%)
Sep 12, 2017 1.370 1.415 1.360 1.410 869,361 +0.00(+0.00%)
Sep 11, 2017 1.410 1.420 1.380 1.410 2,323,579 +0.03(+2.17%)
Sep 08, 2017 1.420 1.440 1.360 1.380 885,323 -0.10(-6.76%)
Sep 07, 2017 1.460 1.490 1.460 1.480 675,214 -0.02(-1.33%)
Sep 06, 2017 1.520 1.520 1.470 1.500 1,118,983 -0.03(-1.96%)
Sep 05, 2017 1.520 1.560 1.460 1.530 1,762,042 +0.00(+0.00%)
Sep 01, 2017 1.490 1.530 1.440 1.530 1,122,148 +0.05(+3.38%)
Aug 31, 2017 1.460 1.480 1.450 1.480 957,893 +0.03(+2.07%)
Aug 30, 2017 1.420 1.450 1.410 1.450 598,290 -0.01(-0.68%)
Aug 29, 2017 1.390 1.460 1.340 1.460 2,010,179 +0.08(+5.80%)
Aug 28, 2017 1.340 1.380 1.340 1.380 1,505,570 +0.05(+3.76%)
Aug 25, 2017 1.380 1.310 1.330 1,961,059 +0.02(+1.53%)
Aug 24, 2017 1.240 1.330 1.240 1.310 2,143,785 +0.07(+5.65%)
Aug 23, 2017 1.200 1.250 1.190 1.240 1,213,224 +0.02(+1.64%)
Aug 22, 2017 1.190 1.230 1.190 1.220 1,119,833 +0.04(+3.39%)
Aug 21, 2017 1.140 1.200 1.140 1.180 740,178 +0.05(+4.42%)
Aug 18, 2017 1.170 1.180 1.110 1.130 583,456 -0.03(-2.59%)
Aug 17, 2017 1.180 1.200 1.150 1.160 992,728 -0.04(-3.33%)
Aug 16, 2017 1.120 1.210 1.120 1.200 2,612,414 +0.10(+9.09%)
Aug 15, 2017 1.090 1.100 1.080 1.100 341,035 +0.00(+0.00%)
Aug 14, 2017 1.110 1.120 1.090 1.100 484,236 -0.01(-0.90%)
Aug 11, 2017 1.120 1.120 1.080 1.110 445,030 -0.02(-1.77%)
Aug 10, 2017 1.150 1.160 1.120 1.130 367,137 -0.02(-1.74%)
Aug 09, 2017 1.140 1.180 1.135 1.150 590,235 +0.01(+0.88%)
Aug 08, 2017 1.160 1.070 1.140 3,227,004 +0.01(+0.88%)
Aug 04, 2017 1.160 1.170 1.120 1.130 642,654 -0.01(-0.88%)
Aug 03, 2017 1.170 1.170 1.130 1.140 406,510 -0.02(-1.72%)
Aug 02, 2017 1.180 1.190 1.160 1.160 398,877 -0.03(-2.52%)
Aug 01, 2017 1.200 1.200 1.180 1.190 841,110 -0.01(-0.83%)
Jul 31, 2017 1.200 1.230 1.180 1.200 858,605 +0.03(+2.56%)
Jul 28, 2017 1.160 1.190 1.150 1.170 610,115 -0.01(-0.85%)
Jul 27, 2017 1.200 1.200 1.160 1.180 620,476 +0.00(+0.00%)
Jul 26, 2017 1.230 1.230 1.160 1.180 1,140,641 +0.01(+0.85%)
Jul 25, 2017 1.160 1.240 1.140 1.170 3,494,779 +0.13(+12.50%)
Jul 24, 2017 1.080 1.110 1.030 1.040 1,191,811 -0.05(-4.59%)
Jul 21, 2017 1.110 1.120 1.080 1.090 1,079,989 +0.02(+1.87%)
Jul 20, 2017 1.110 1.060 1.070 811,489 -0.03(-2.73%)
Jul 19, 2017 1.120 1.160 1.090 1.100 1,099,044 -0.02(-1.79%)
Jul 18, 2017 1.100 1.130 1.100 1.120 583,436 +0.03(+2.75%)
Jul 17, 2017 1.070 1.140 1.070 1.090 1,220,840 +0.04(+3.81%)
Jul 14, 2017 1.060 1.080 1.040 1.050 419,175 +0.00(+0.00%)
Jul 13, 2017 1.080 1.080 1.040 1.050 723,251 +0.00(+0.00%)
Jul 12, 2017 1.030 1.110 1.010 1.050 2,927,718 +0.05(+5.00%)
Jul 11, 2017 0.8700 1.000 0.8700 1.000 1,574,385 +0.12(+13.64%)
Jul 10, 2017 0.8500 0.8900 0.8500 0.8800 387,648 -0.02(-2.22%)
Jul 07, 2017 0.8800 0.9000 0.8600 0.9000 197,311 +0.01(+1.12%)
Jul 06, 2017 0.9000 0.9000 0.8900 0.8900 193,160 -0.02(-2.20%)
Jul 05, 2017 0.9000 0.9200 0.8800 0.9100 254,475 +0.01(+1.11%)
Jul 04, 2017 0.9300 0.9400 0.8900 0.9000 272,504 -0.04(-4.26%)
Jul 03, 2017 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 30, 2017 0.9600 0.9700 0.9000 0.9400 255,666 +0.01(+1.08%)
Jun 29, 2017 0.9600 1.000 0.9300 0.9300 551,685 -0.02(-2.11%)
Jun 28, 2017 0.9100 0.9600 0.9000 0.9500 545,462 +0.05(+5.56%)
Jun 27, 2017 0.8300 0.9300 0.8300 0.9000 1,530,273 +0.07(+8.43%)
Jun 26, 2017 0.8400 0.8500 0.8200 0.8300 163,640 +0.00(+0.00%)
Jun 23, 2017 0.8200 0.8300 0.8100 0.8300 341,317 +0.02(+2.47%)
Jun 22, 2017 0.8000 0.8200 0.8000 0.8100 237,914 +0.02(+2.53%)
Jun 21, 2017 0.7900 0.8200 0.7800 0.7900 278,897 +0.02(+2.60%)
Jun 20, 2017 0.8200 0.8200 0.7700 0.7700 981,319 -0.05(-6.10%)
Jun 19, 2017 0.8400 0.8500 0.8150 0.8200 408,735 -0.01(-1.20%)
Jun 16, 2017 0.8500 0.8600 0.8200 0.8300 641,509 -0.01(-1.19%)
Jun 15, 2017 0.8600 0.8700 0.8100 0.8400 1,341,789 -0.04(-4.55%)
Jun 14, 2017 0.9000 0.9000 0.8700 0.8800 367,586 -0.02(-2.22%)
Jun 13, 2017 0.9000 0.9000 0.8900 0.9000 157,251 +0.00(+0.00%)
Jun 12, 2017 0.9200 0.9300 0.8900 0.9000 350,579 -0.03(-3.23%)
Jun 09, 2017 0.9300 0.9400 0.9200 0.9300 513,552 +0.00(+0.00%)
Jun 08, 2017 0.8800 0.9500 0.8800 0.9300 1,105,324 +0.03(+3.33%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.9000 186,579 +0.01(+1.12%)
Jun 06, 2017 0.9000 0.9300 0.8900 0.8900 409,066 +0.00(+0.00%)
Jun 05, 2017 0.8900 0.9000 0.8800 0.8900 191,459 +0.00(+0.00%)
Jun 02, 2017 0.9200 0.9300 0.8900 0.8900 473,465 -0.02(-2.20%)
Jun 01, 2017 0.9300 0.9400 0.9100 0.9100 432,228 -0.02(-2.15%)
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%)
May 01, 2017 1.060 1.080 1.030 1.050 1,824,668 -0.01(-0.94%)
Apr 28, 2017 0.9100 1.060 0.9100 1.060 2,513,525 +0.15(+16.48%)
Apr 27, 2017 0.9600 0.9700 0.8800 0.9100 4,767,881 -0.04(-4.21%)
Apr 26, 2017 0.9300 0.9800 0.9200 0.9500 1,376,095 +0.00(+0.00%)
Apr 25, 2017 0.9800 0.9800 0.9300 0.9500 2,472,284 -0.04(-4.04%)
Apr 24, 2017 1.060 1.060 0.9700 0.9900 1,351,771 -0.05(-4.81%)
Apr 21, 2017 1.060 1.070 1.010 1.040 983,652 -0.02(-1.89%)
Apr 20, 2017 1.040 1.070 1.030 1.060 1,059,298 +0.02(+1.92%)
Apr 19, 2017 1.080 1.100 1.030 1.040 1,471,872 -0.03(-2.80%)
Apr 18, 2017 1.090 1.090 1.050 1.070 1,647,944 -0.05(-4.46%)
Apr 17, 2017 1.100 1.130 1.090 1.120 637,682 +0.03(+2.75%)
Apr 13, 2017 1.150 1.150 1.080 1.090 1,716,097 -0.05(-4.39%)
Apr 12, 2017 1.230 1.240 1.140 1.140 3,167,296 -0.03(-2.56%)
Apr 11, 2017 1.220 1.220 1.130 1.170 7,015,550 -0.06(-4.88%)
Apr 10, 2017 1.250 1.260 1.220 1.230 763,465 -0.04(-3.15%)
Apr 07, 2017 1.310 1.315 1.250 1.270 2,141,744 -0.05(-3.79%)
Apr 06, 2017 1.310 1.320 1.290 1.320 447,673 +0.01(+0.76%)
Apr 05, 2017 1.340 1.360 1.290 1.310 1,667,678 +0.00(+0.00%)
Apr 04, 2017 1.300 1.320 1.280 1.310 4,378,570 +0.03(+2.34%)
Apr 03, 2017 1.300 1.330 1.270 1.280 1,021,056 -0.02(-1.54%)
Mar 31, 2017 1.260 1.320 1.260 1.300 761,826 +0.02(+1.56%)
Mar 30, 2017 1.280 1.340 1.270 1.280 2,362,596 +0.00(+0.00%)
Mar 29, 2017 1.280 1.320 1.250 1.280 6,249,736 +0.00(+0.00%)
Mar 28, 2017 1.250 1.290 1.190 1.280 1,328,398 +0.04(+3.23%)
Mar 27, 2017 1.110 1.240 1.110 1.240 5,774,239 +0.03(+2.48%)
Mar 24, 2017 1.250 1.265 1.190 1.210 2,109,933 -0.03(-2.42%)
Mar 23, 2017 1.280 1.310 1.220 1.240 6,995,345 -0.03(-2.36%)
Mar 22, 2017 1.300 1.300 1.230 1.270 11,468,823 -0.05(-3.79%)
Mar 21, 2017 1.440 1.440 1.310 1.320 2,507,853 -0.12(-8.33%)
Mar 20, 2017 1.550 1.560 1.440 1.440 2,011,802 -0.12(-7.69%)
Mar 17, 2017 1.450 1.570 1.400 1.560 2,753,098 +0.13(+9.09%)
Mar 16, 2017 1.470 1.480 1.400 1.430 797,780 -0.02(-1.38%)
Mar 15, 2017 1.350 1.450 1.330 1.450 1,217,404 +0.13(+9.85%)
Mar 14, 2017 1.430 1.440 1.300 1.320 1,899,488 -0.16(-10.81%)
Mar 13, 2017 1.420 1.480 1.390 1.480 915,675 +0.13(+9.63%)
Mar 10, 2017 1.300 1.360 1.300 1.350 1,165,110 +0.06(+4.65%)
Mar 09, 2017 1.380 1.410 1.290 1.290 1,753,426 -0.12(-8.51%)
Mar 08, 2017 1.500 1.520 1.390 1.410 1,036,858 -0.06(-4.08%)
Mar 07, 2017 1.580 1.580 1.460 1.470 1,071,736 -0.14(-8.70%)
Mar 06, 2017 1.680 1.680 1.590 1.610 782,666 -0.10(-5.85%)
Mar 03, 2017 1.650 1.720 1.650 1.710 459,876 +0.04(+2.40%)
Mar 02, 2017 1.710 1.715 1.660 1.670 838,458 -0.07(-4.02%)
Mar 01, 2017 1.620 1.750 1.610 1.740 2,016,332 +0.16(+10.13%)
Feb 28, 2017 1.580 1.620 1.570 1.580 301,107 +0.00(+0.00%)
Feb 27, 2017 1.640 1.650 1.560 1.580 410,618 -0.07(-4.24%)
Feb 24, 2017 1.670 1.680 1.590 1.650 1,048,211 +0.00(+0.00%)
Feb 23, 2017 1.680 1.720 1.640 1.650 2,567,918 -0.04(-2.37%)
Feb 22, 2017 1.740 1.800 1.690 1.690 2,657,043 -0.04(-2.31%)
Feb 21, 2017 1.610 1.745 1.600 1.730 1,506,776 +0.12(+7.45%)
Feb 17, 2017 1.610 1.610 1.610 0 -0.05(-3.01%)
Feb 16, 2017 1.700 1.730 1.520 1.660 3,116,065 -0.11(-6.21%)
Feb 15, 2017 1.770 1.810 1.715 1.770 1,955,035 +0.00(+0.00%)
Feb 14, 2017 1.720 1.780 1.715 1.770 3,496,668 +0.04(+2.31%)
Feb 13, 2017 1.680 1.740 1.680 1.730 1,547,502 +0.06(+3.59%)
Feb 10, 2017 1.600 1.680 1.600 1.670 3,515,916 +0.09(+5.70%)
Feb 09, 2017 1.580 1.580 1.540 1.580 1,959,033 +0.00(+0.00%)
Feb 08, 2017 1.610 1.640 1.550 1.580 1,301,560 -0.01(-0.63%)
Feb 07, 2017 1.590 1.660 1.550 1.590 1,507,661 +0.01(+0.63%)
Feb 06, 2017 1.510 1.590 1.510 1.580 809,533 +0.04(+2.60%)
Feb 03, 2017 1.480 1.550 1.480 1.540 900,109 +0.04(+2.67%)
Feb 02, 2017 1.480 1.510 1.460 1.500 786,267 +0.01(+0.67%)
Feb 01, 2017 1.450 1.500 1.430 1.490 1,061,416 +0.04(+2.76%)
Jan 31, 2017 1.450 1.460 1.430 1.450 548,859 +0.05(+3.57%)
Jan 30, 2017 1.450 1.450 1.380 1.400 831,801 -0.06(-4.11%)
Jan 27, 2017 1.420 1.470 1.420 1.460 381,854 +0.03(+2.10%)
Jan 26, 2017 1.440 1.470 1.420 1.430 952,444 -0.04(-2.72%)
Jan 25, 2017 1.460 1.490 1.420 1.470 1,771,156 +0.01(+0.68%)
Jan 24, 2017 1.360 1.460 1.360 1.460 2,526,423 +0.11(+8.15%)
Jan 23, 2017 1.320 1.350 1.290 1.350 951,074 +0.03(+2.27%)
Jan 20, 2017 1.300 1.325 1.290 1.320 762,886 +0.05(+3.94%)
Jan 19, 2017 1.260 1.280 1.250 1.270 445,335 +0.00(+0.00%)
Jan 18, 2017 1.310 1.320 1.250 1.270 655,978 +0.00(+0.00%)
Jan 17, 2017 1.360 1.360 1.260 1.270 1,666,786 -0.08(-5.93%)
Jan 16, 2017 1.480 1.480 1.340 1.350 1,904,754 -0.13(-8.78%)
Jan 13, 2017 1.520 1.520 1.455 1.480 966,752 -0.03(-1.99%)
Jan 12, 2017 1.500 1.520 1.470 1.510 1,197,246 +0.03(+2.03%)
Jan 11, 2017 1.410 1.490 1.400 1.480 1,581,525 +0.07(+4.96%)
Jan 10, 2017 1.370 1.420 1.370 1.410 1,703,846 +0.07(+5.22%)
Jan 09, 2017 1.350 1.370 1.320 1.340 436,862 +0.01(+0.75%)
Jan 06, 2017 1.360 1.360 1.310 1.330 411,647 -0.05(-3.62%)
Jan 05, 2017 1.400 1.410 1.370 1.380 1,503,273 -0.01(-0.72%)
Jan 04, 2017 1.350 1.400 1.330 1.390 1,372,038 +0.07(+5.30%)
Jan 03, 2017 1.270 1.340 1.240 1.320 725,309 +0.06(+4.76%)
Dec 30, 2016 1.260 1.260 1.260 0 +0.03(+2.44%)
Dec 29, 2016 1.240 1.260 1.210 1.230 512,402 +0.00(+0.00%)
Dec 28, 2016 1.200 1.245 1.180 1.230 1,208,317 +0.05(+4.24%)
Dec 23, 2016 1.180 1.180 1.180 0 -0.01(-0.84%)
Dec 22, 2016 1.190 1.200 1.150 1.190 480,011 -0.01(-0.83%)
Dec 21, 2016 1.230 1.230 1.170 1.200 669,055 -0.03(-2.44%)
Dec 20, 2016 1.160 1.240 1.160 1.230 769,506 +0.05(+4.24%)
Dec 19, 2016 1.220 1.220 1.170 1.180 1,073,529 -0.06(-4.84%)
Dec 16, 2016 1.220 1.280 1.210 1.240 934,385 +0.01(+0.81%)
Dec 15, 2016 1.240 1.250 1.200 1.230 603,439 -0.02(-1.60%)
Dec 14, 2016 1.280 1.320 1.250 1.250 2,668,106 -0.04(-3.10%)
Dec 13, 2016 1.340 1.370 1.260 1.290 2,923,341 -0.05(-3.73%)
Dec 12, 2016 1.330 1.380 1.300 1.340 1,290,425 +0.02(+1.52%)
Dec 09, 2016 1.320 1.400 1.300 1.320 2,169,638 -0.03(-2.22%)
Dec 08, 2016 1.230 1.360 1.215 1.350 2,179,869 +0.14(+11.57%)
Dec 07, 2016 1.170 1.240 1.170 1.210 2,799,753 +0.05(+4.31%)
Dec 06, 2016 1.110 1.180 1.080 1.160 1,275,990 +0.03(+2.65%)
Dec 05, 2016 1.040 1.130 1.010 1.130 2,599,983 +0.11(+10.78%)
Dec 02, 2016 1.040 1.050 1.010 1.020 559,315 -0.03(-2.86%)
Dec 01, 2016 1.040 1.050 1.000 1.050 687,049 +0.01(+0.96%)
Nov 30, 2016 1.000 1.040 0.9900 1.040 1,871,734 +0.04(+4.00%)
Nov 29, 2016 1.070 1.070 0.9900 1.000 1,042,716 -0.08(-7.41%)
Nov 28, 2016 1.070 1.090 1.040 1.080 552,978 +0.03(+2.86%)
Nov 25, 2016 1.060 1.100 1.030 1.050 780,430 -0.02(-1.87%)
Nov 24, 2016 1.070 1.150 1.030 1.070 2,129,337 +0.01(+0.94%)
Nov 23, 2016 0.9700 1.060 0.9600 1.060 2,839,625 +0.07(+7.07%)
Nov 22, 2016 0.9800 0.9900 0.9600 0.9900 1,744,205 +0.01(+1.02%)
Nov 21, 2016 0.9700 1.000 0.9700 0.9800 726,849 +0.03(+3.16%)
Nov 18, 2016 0.9900 0.9900 0.9400 0.9500 997,765 -0.05(-5.00%)
Nov 17, 2016 0.9600 1.000 0.9600 1.000 828,660 +0.04(+4.17%)
Nov 16, 2016 0.9200 0.9600 0.9000 0.9600 539,484 +0.02(+2.13%)
Nov 15, 2016 0.8900 0.9400 0.8800 0.9400 782,545 +0.02(+2.17%)
Nov 14, 2016 0.8700 0.9200 0.8600 0.9200 1,096,568 +0.04(+4.55%)
Nov 11, 2016 0.9500 0.9700 0.8500 0.8800 5,772,952 -0.03(-3.30%)
Nov 10, 2016 1.070 1.130 0.9000 0.9100 7,178,217 -0.19(-17.27%)
Nov 09, 2016 1.100 1.130 1.060 1.100 3,355,940 +0.01(+0.92%)
Nov 08, 2016 0.9800 1.090 0.9700 1.090 2,319,765 +0.11(+11.22%)
Nov 07, 2016 0.9100 0.9800 0.9100 0.9800 2,007,111 +0.06(+6.52%)
Nov 04, 2016 0.8600 0.9500 0.8600 0.9200 1,623,021 +0.04(+4.55%)
Nov 03, 2016 0.8500 0.8800 0.8500 0.8800 563,430 +0.02(+2.33%)
Nov 02, 2016 0.8500 0.8600 0.8500 0.8600 634,010 +0.00(+0.00%)
Nov 01, 2016 0.8200 0.8700 0.8100 0.8600 1,121,173 +0.05(+6.17%)
Oct 31, 2016 0.7700 0.8200 0.7600 0.8100 389,642 +0.02(+2.53%)
Oct 28, 2016 0.7700 0.8000 0.7600 0.7900 301,605 +0.03(+3.95%)
Oct 27, 2016 0.8100 0.8200 0.7550 0.7600 245,293 -0.02(-2.56%)
Oct 26, 2016 0.8000 0.8300 0.7800 0.7800 1,055,761 -0.01(-1.27%)
Oct 25, 2016 0.7700 0.7900 0.7700 0.7900 469,298 +0.02(+2.60%)
Oct 24, 2016 0.7600 0.7700 0.7400 0.7700 404,386 +0.02(+2.67%)
Oct 21, 2016 0.7300 0.7500 0.7300 0.7500 293,087 +0.01(+1.35%)
Oct 20, 2016 0.7100 0.7400 0.7000 0.7400 266,702 +0.02(+2.78%)
Oct 19, 2016 0.7000 0.7300 0.6900 0.7200 1,523,499 +0.01(+1.41%)
Oct 18, 2016 0.6900 0.7100 0.6800 0.7100 569,028 +0.01(+1.43%)
Oct 17, 2016 0.6900 0.7100 0.6800 0.7000 296,941 +0.00(+0.00%)
Oct 14, 2016 0.7000 0.7100 0.6800 0.7000 1,248,471 +0.00(+0.00%)
Oct 13, 2016 0.7200 0.7200 0.6800 0.7000 1,639,710 -0.05(-6.67%)
Oct 12, 2016 0.7400 0.7500 0.7300 0.7500 412,216 +0.00(+0.00%)
Oct 11, 2016 0.7400 0.7500 0.7300 0.7500 193,875 +0.01(+1.35%)
Oct 07, 2016 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 06, 2016 0.7500 0.7500 0.7100 0.7300 501,341 -0.03(-3.95%)
Oct 05, 2016 0.7500 0.7700 0.7400 0.7600 4,602,656 -0.02(-2.56%)
Oct 04, 2016 0.7700 0.8000 0.7400 0.7800 383,475 -0.02(-2.50%)
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.