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

Capstone Mining Corp (TSX: CS )

10.60 -0.15 (-1.40%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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 (%)
Dec 31, 2018 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 28, 2018 0.5400 0.5800 0.5400 0.5800 231,240 +0.05(+9.43%)
Dec 27, 2018 0.5100 0.5500 0.5100 0.5300 452,870 +0.01(+1.92%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 21, 2018 0.5300 0.5400 0.5000 0.5200 508,863 +0.01(+1.96%)
Dec 20, 2018 0.4900 0.5400 0.4900 0.5100 650,300 +0.02(+4.08%)
Dec 19, 2018 0.4900 0.5600 0.4900 0.4900 1,344,453 -0.01(-2.00%)
Dec 18, 2018 0.4900 0.5100 0.4800 0.5000 786,323 +0.00(+0.00%)
Dec 17, 2018 0.5000 0.5100 0.4900 0.5000 494,413 +0.00(+0.00%)
Dec 14, 2018 0.5100 0.5200 0.5000 0.5000 676,900 -0.01(-1.96%)
Dec 13, 2018 0.5600 0.5600 0.5000 0.5100 878,642 -0.02(-3.77%)
Dec 12, 2018 0.5600 0.5600 0.5300 0.5300 272,980 -0.02(-3.64%)
Dec 11, 2018 0.5900 0.5900 0.5300 0.5500 384,639 -0.01(-1.79%)
Dec 10, 2018 0.6200 0.6200 0.5600 0.5600 549,565 -0.04(-6.67%)
Dec 07, 2018 0.6300 0.6300 0.5900 0.6000 471,129 -0.01(-1.64%)
Dec 06, 2018 0.6200 0.6400 0.6000 0.6100 109,709 -0.04(-6.15%)
Dec 05, 2018 0.6000 0.6500 0.6000 0.6500 689,662 +0.05(+8.33%)
Dec 04, 2018 0.6600 0.6600 0.6000 0.6000 612,262 -0.06(-9.09%)
Dec 03, 2018 0.6500 0.6800 0.6400 0.6600 436,462 +0.03(+4.76%)
Nov 30, 2018 0.6300 0.6500 0.6200 0.6300 78,500 -0.01(-1.56%)
Nov 29, 2018 0.6500 0.6500 0.6200 0.6400 95,874 +0.00(+0.00%)
Nov 28, 2018 0.6400 0.6800 0.6200 0.6400 504,012 +0.00(+0.00%)
Nov 27, 2018 0.6200 0.6700 0.6100 0.6400 316,027 -0.05(-7.25%)
Nov 26, 2018 0.6000 0.6900 0.5600 0.6900 5,790,805 +0.09(+15.00%)
Nov 23, 2018 0.6000 0.6200 0.5700 0.6000 164,796 +0.00(+0.00%)
Nov 22, 2018 0.6000 0.6200 0.6000 0.6000 73,100 +0.00(+0.00%)
Nov 21, 2018 0.5600 0.6100 0.5600 0.6000 50,749 +0.02(+3.45%)
Nov 20, 2018 0.6000 0.6000 0.5500 0.5800 360,713 -0.03(-4.92%)
Nov 19, 2018 0.6400 0.6400 0.6000 0.6100 133,746 -0.02(-3.17%)
Nov 16, 2018 0.6600 0.6600 0.6200 0.6300 106,927 -0.03(-4.55%)
Nov 15, 2018 0.6000 0.6800 0.5800 0.6600 630,793 +0.08(+13.79%)
Nov 14, 2018 0.5500 0.5900 0.5500 0.5800 365,942 +0.02(+3.57%)
Nov 13, 2018 0.5500 0.5600 0.5300 0.5600 147,796 +0.02(+3.70%)
Nov 12, 2018 0.5500 0.5500 0.5300 0.5400 202,190 +0.00(+0.00%)
Nov 09, 2018 0.5500 0.5500 0.5300 0.5400 324,804 -0.01(-1.82%)
Nov 08, 2018 0.5500 0.5500 0.5300 0.5500 613,002 +0.00(+0.00%)
Nov 07, 2018 0.5600 0.5800 0.5500 0.5500 292,500 +0.00(+0.00%)
Nov 06, 2018 0.5500 0.5600 0.5400 0.5500 195,668 +0.02(+3.77%)
Nov 05, 2018 0.5500 0.5600 0.5300 0.5300 312,973 -0.02(-3.64%)
Nov 02, 2018 0.5700 0.5900 0.5100 0.5500 897,619 +0.00(+0.00%)
Nov 01, 2018 0.5200 0.5600 0.5100 0.5500 855,070 +0.06(+12.24%)
Oct 31, 2018 0.5400 0.5400 0.4900 0.4900 459,356 -0.02(-3.92%)
Oct 30, 2018 0.5100 0.5300 0.4900 0.5100 415,775 +0.00(+0.00%)
Oct 29, 2018 0.5800 0.5800 0.5000 0.5100 713,136 -0.05(-8.93%)
Oct 26, 2018 0.5000 0.5700 0.4800 0.5600 863,583 +0.06(+12.00%)
Oct 25, 2018 0.5200 0.5200 0.4900 0.5000 659,162 +0.01(+2.04%)
Oct 24, 2018 0.5500 0.5600 0.4900 0.4900 2,032,750 -0.05(-9.26%)
Oct 23, 2018 0.6000 0.6000 0.5400 0.5400 1,418,908 -0.07(-11.48%)
Oct 22, 2018 0.6400 0.6400 0.6100 0.6100 133,250 +0.00(+0.00%)
Oct 19, 2018 0.6300 0.6300 0.6100 0.6100 154,209 -0.01(-1.61%)
Oct 18, 2018 0.6200 0.6400 0.6100 0.6200 183,108 -0.02(-3.13%)
Oct 17, 2018 0.6700 0.6700 0.6200 0.6400 524,957 -0.02(-3.03%)
Oct 16, 2018 0.6600 0.6600 0.6500 0.6600 131,129 +0.00(+0.00%)
Oct 15, 2018 0.6600 0.6800 0.6500 0.6600 769,000 +0.01(+1.54%)
Oct 12, 2018 0.6600 0.6700 0.6400 0.6500 652,974 +0.00(+0.00%)
Oct 11, 2018 0.7000 0.7000 0.6400 0.6500 1,773,017 -0.06(-8.45%)
Oct 10, 2018 0.7500 0.7500 0.7000 0.7100 344,375 -0.03(-4.05%)
Oct 09, 2018 0.7400 0.7500 0.7400 0.7400 231,848 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 04, 2018 0.7800 0.7900 0.7500 0.7500 769,150 -0.02(-2.60%)
Oct 03, 2018 0.7900 0.7900 0.7600 0.7700 120,200 -0.02(-2.53%)
Oct 02, 2018 0.7600 0.8000 0.7600 0.7900 664,535 +0.02(+2.60%)
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.