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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 1.430 1.470 1.430 1.450 439,466 +0.03(+2.11%)
Sep 29, 2020 1.470 1.470 1.400 1.420 428,923 -0.06(-4.05%)
Sep 28, 2020 1.500 1.500 1.470 1.480 381,008 -0.01(-0.67%)
Sep 25, 2020 1.480 1.510 1.470 1.490 1,269,279 +0.00(+0.00%)
Sep 24, 2020 1.440 1.520 1.430 1.490 3,308,789 -0.01(-0.67%)
Sep 23, 2020 1.530 1.570 1.490 1.500 1,971,705 -0.05(-3.23%)
Sep 22, 2020 1.470 1.560 1.470 1.550 1,207,013 +0.07(+4.73%)
Sep 21, 2020 1.450 1.480 1.380 1.480 842,187 -0.04(-2.63%)
Sep 18, 2020 1.430 1.520 1.430 1.520 1,577,424 +0.08(+5.56%)
Sep 17, 2020 1.440 1.450 1.400 1.440 402,201 -0.01(-0.69%)
Sep 16, 2020 1.400 1.470 1.390 1.450 635,553 +0.06(+4.32%)
Sep 15, 2020 1.400 1.410 1.380 1.390 182,758 +0.01(+0.72%)
Sep 14, 2020 1.440 1.450 1.370 1.380 313,689 -0.04(-2.82%)
Sep 11, 2020 1.390 1.430 1.350 1.420 353,377 +0.06(+4.41%)
Sep 10, 2020 1.380 1.440 1.350 1.360 1,181,562 +0.00(+0.00%)
Sep 09, 2020 1.280 1.380 1.280 1.360 527,383 +0.08(+6.25%)
Sep 08, 2020 1.310 1.330 1.280 1.280 161,490 -0.07(-5.19%)
Sep 04, 2020 1.350 1.350 1.350 0 +0.08(+6.30%)
Sep 03, 2020 1.320 1.320 1.230 1.270 408,707 -0.04(-3.05%)
Sep 02, 2020 1.280 1.330 1.280 1.310 226,398 -0.02(-1.50%)
Sep 01, 2020 1.300 1.340 1.290 1.330 320,912 +0.03(+2.31%)
Aug 31, 2020 1.300 1.310 1.280 1.300 206,018 +0.04(+3.17%)
Aug 28, 2020 1.220 1.280 1.220 1.260 614,687 +0.04(+3.28%)
Aug 27, 2020 1.240 1.270 1.210 1.220 251,404 -0.03(-2.40%)
Aug 26, 2020 1.260 1.270 1.180 1.250 695,281 +0.00(+0.00%)
Aug 25, 2020 1.300 1.300 1.220 1.250 449,141 -0.05(-3.85%)
Aug 24, 2020 1.370 1.370 1.280 1.300 253,260 -0.04(-2.99%)
Aug 21, 2020 1.330 1.350 1.300 1.340 313,993 -0.03(-2.19%)
Aug 20, 2020 1.270 1.370 1.240 1.370 784,414 +0.10(+7.87%)
Aug 19, 2020 1.270 1.320 1.260 1.270 392,019 +0.02(+1.60%)
Aug 18, 2020 1.300 1.320 1.230 1.250 479,062 -0.03(-2.34%)
Aug 17, 2020 1.180 1.290 1.180 1.280 1,262,648 +0.08(+6.67%)
Aug 14, 2020 1.130 1.200 1.120 1.200 551,249 +0.06(+5.26%)
Aug 13, 2020 1.130 1.170 1.130 1.140 483,502 +0.00(+0.00%)
Aug 12, 2020 1.140 1.150 1.130 1.140 111,477 -0.01(-0.87%)
Aug 11, 2020 1.170 1.170 1.110 1.150 263,757 -0.01(-0.86%)
Aug 10, 2020 1.150 1.170 1.140 1.160 212,285 +0.03(+2.65%)
Aug 07, 2020 1.150 1.160 1.120 1.130 309,207 -0.02(-1.74%)
Aug 06, 2020 1.160 1.190 1.140 1.150 253,391 -0.02(-1.71%)
Aug 05, 2020 1.100 1.200 1.100 1.170 1,362,595 +0.10(+9.35%)
Aug 04, 2020 1.080 1.110 1.060 1.070 1,376,195 +0.01(+0.94%)
Jul 31, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 30, 2020 1.060 1.070 1.040 1.060 930,361 +0.00(+0.00%)
Jul 29, 2020 1.070 1.080 1.040 1.060 298,548 +0.01(+0.95%)
Jul 28, 2020 1.090 1.110 1.050 1.050 609,254 -0.03(-2.78%)
Jul 27, 2020 1.060 1.110 1.060 1.080 522,137 +0.03(+2.86%)
Jul 24, 2020 1.070 1.080 1.040 1.050 221,585 -0.04(-3.67%)
Jul 23, 2020 1.130 1.140 1.050 1.090 284,875 -0.04(-3.54%)
Jul 22, 2020 1.120 1.140 1.100 1.130 606,980 +0.05(+4.63%)
Jul 21, 2020 1.070 1.150 1.050 1.080 1,684,415 +0.05(+4.85%)
Jul 20, 2020 0.9500 1.050 0.9500 1.030 831,956 +0.04(+4.04%)
Jul 17, 2020 0.9900 1.000 0.9600 0.9900 449,245 +0.00(+0.00%)
Jul 16, 2020 0.9600 1.010 0.9600 0.9900 365,393 +0.00(+0.00%)
Jul 15, 2020 0.9500 0.9900 0.9300 0.9900 613,464 +0.06(+6.45%)
Jul 14, 2020 0.9500 0.9500 0.8500 0.9300 600,322 -0.03(-3.12%)
Jul 13, 2020 1.000 1.020 0.9400 0.9600 549,570 -0.01(-1.03%)
Jul 10, 2020 0.9700 1.000 0.9500 0.9700 874,185 -0.02(-2.02%)
Jul 09, 2020 0.9300 1.060 0.9300 0.9900 2,056,746 +0.08(+8.79%)
Jul 08, 2020 0.8500 0.9100 0.8500 0.9100 682,356 +0.07(+8.33%)
Jul 07, 2020 0.8200 0.8700 0.8100 0.8400 507,092 +0.01(+1.20%)
Jul 06, 2020 0.8200 0.8500 0.8200 0.8300 208,689 +0.01(+1.22%)
Jul 03, 2020 0.8300 0.8300 0.8000 0.8200 103,708 +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.