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 (%)
Nov 30, 2020 1.970 1.980 1.900 1.970 1,175,083 +0.05(+2.60%)
Nov 27, 2020 1.880 1.930 1.870 1.920 809,498 +0.05(+2.67%)
Nov 26, 2020 1.860 1.880 1.860 1.870 468,566 +0.02(+1.08%)
Nov 25, 2020 1.840 1.860 1.830 1.850 527,187 +0.00(+0.00%)
Nov 24, 2020 1.810 1.850 1.810 1.850 1,268,072 +0.03(+1.65%)
Nov 23, 2020 1.840 1.890 1.820 1.820 953,324 -0.02(-1.09%)
Nov 20, 2020 1.800 1.850 1.770 1.840 1,693,085 +0.04(+2.22%)
Nov 19, 2020 1.800 1.820 1.770 1.800 360,436 -0.01(-0.55%)
Nov 18, 2020 1.820 1.820 1.800 1.810 568,215 +0.01(+0.56%)
Nov 17, 2020 1.810 1.820 1.780 1.800 362,154 -0.01(-0.55%)
Nov 16, 2020 1.790 1.860 1.780 1.810 2,122,829 +0.04(+2.26%)
Nov 13, 2020 1.760 1.800 1.750 1.770 340,448 +0.02(+1.14%)
Nov 12, 2020 1.800 1.820 1.740 1.750 478,322 -0.02(-1.13%)
Nov 11, 2020 1.840 1.840 1.730 1.770 776,531 -0.07(-3.80%)
Nov 10, 2020 1.790 1.860 1.760 1.840 489,310 +0.04(+2.22%)
Nov 09, 2020 1.830 1.890 1.760 1.800 666,915 -0.04(-2.17%)
Nov 06, 2020 1.850 1.880 1.810 1.840 801,615 +0.02(+1.10%)
Nov 05, 2020 1.750 1.880 1.750 1.820 1,330,556 +0.09(+5.20%)
Nov 04, 2020 1.720 1.750 1.690 1.730 512,082 +0.02(+1.17%)
Nov 03, 2020 1.700 1.750 1.690 1.710 682,772 +0.01(+0.59%)
Nov 02, 2020 1.640 1.720 1.640 1.700 436,051 +0.03(+1.80%)
Oct 30, 2020 1.660 1.690 1.640 1.670 728,202 +0.05(+3.09%)
Oct 29, 2020 1.570 1.660 1.550 1.620 767,462 +0.03(+1.89%)
Oct 28, 2020 1.750 1.750 1.540 1.590 912,629 -0.17(-9.66%)
Oct 27, 2020 1.700 1.770 1.680 1.760 995,525 +0.04(+2.33%)
Oct 26, 2020 1.710 1.760 1.670 1.720 528,978 +0.01(+0.58%)
Oct 23, 2020 1.650 1.730 1.640 1.710 1,412,491 +0.07(+4.27%)
Oct 22, 2020 1.650 1.670 1.630 1.640 171,563 -0.02(-1.20%)
Oct 21, 2020 1.590 1.670 1.590 1.660 848,938 +0.07(+4.40%)
Oct 20, 2020 1.540 1.600 1.520 1.590 386,371 +0.06(+3.92%)
Oct 19, 2020 1.550 1.580 1.510 1.530 234,076 -0.02(-1.29%)
Oct 16, 2020 1.590 1.590 1.520 1.550 342,293 -0.03(-1.90%)
Oct 15, 2020 1.510 1.580 1.510 1.580 321,455 +0.04(+2.60%)
Oct 14, 2020 1.550 1.570 1.500 1.540 383,465 +0.00(+0.00%)
Oct 13, 2020 1.510 1.570 1.470 1.540 568,277 +0.06(+4.05%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.03(+2.07%)
Oct 08, 2020 1.450 1.470 1.400 1.450 506,104 -0.01(-0.68%)
Oct 07, 2020 1.440 1.470 1.440 1.460 502,258 +0.01(+0.69%)
Oct 06, 2020 1.420 1.460 1.420 1.450 718,712 +0.03(+2.11%)
Oct 05, 2020 1.390 1.440 1.390 1.420 259,137 +0.01(+0.71%)
Oct 02, 2020 1.410 1.420 1.390 1.410 382,284 -0.01(-0.70%)
Oct 01, 2020 1.420 1.450 1.400 1.420 385,190 -0.03(-2.07%)
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%)
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.