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

Capstone Mining Corp (TSX: CS )

10.29 +0.67 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2015 1.450 1.450 1.390 1.410 461,988 -0.01(-0.70%)
Feb 27, 2015 1.450 1.480 1.420 1.420 620,779 -0.05(-3.40%)
Feb 26, 2015 1.500 1.500 1.400 1.470 1,355,612 +0.12(+8.89%)
Feb 25, 2015 1.310 1.370 1.290 1.350 738,556 +0.03(+2.27%)
Feb 24, 2015 1.330 1.370 1.290 1.320 1,030,417 +0.04(+3.13%)
Feb 23, 2015 1.360 1.370 1.280 1.280 599,401 -0.08(-5.88%)
Feb 20, 2015 1.370 1.390 1.340 1.360 458,858 -0.02(-1.45%)
Feb 19, 2015 1.410 1.430 1.360 1.380 716,407 -0.04(-2.82%)
Feb 18, 2015 1.380 1.490 1.380 1.420 6,430,329 +0.01(+0.71%)
Feb 17, 2015 1.370 1.460 1.355 1.410 577,826 +0.00(+0.00%)
Feb 13, 2015 1.410 1.410 1.410 0 +0.04(+2.92%)
Feb 12, 2015 1.320 1.370 1.310 1.370 901,779 +0.08(+6.20%)
Feb 11, 2015 1.300 1.315 1.250 1.290 774,452 +0.02(+1.57%)
Feb 10, 2015 1.410 1.410 1.270 1.270 1,626,322 -0.17(-11.81%)
Feb 09, 2015 1.360 1.450 1.360 1.440 1,267,001 +0.06(+4.35%)
Feb 06, 2015 1.400 1.470 1.380 1.380 1,756,031 -0.03(-2.13%)
Feb 05, 2015 1.350 1.410 1.320 1.410 2,450,968 +0.08(+6.02%)
Feb 04, 2015 1.300 1.350 1.280 1.330 2,322,143 -0.01(-0.75%)
Feb 03, 2015 1.210 1.380 1.200 1.340 2,692,725 +0.18(+15.52%)
Feb 02, 2015 1.170 1.220 1.160 1.160 1,087,967 +0.00(+0.00%)
Jan 30, 2015 1.100 1.180 1.080 1.160 1,977,941 +0.05(+4.50%)
Jan 29, 2015 1.110 1.130 1.040 1.110 905,934 -0.04(-3.48%)
Jan 28, 2015 1.160 1.200 1.150 1.150 564,953 -0.03(-2.54%)
Jan 27, 2015 1.210 1.210 1.150 1.180 1,473,072 -0.05(-4.07%)
Jan 26, 2015 1.250 1.250 1.200 1.230 1,088,872 +0.00(+0.00%)
Jan 23, 2015 1.330 1.330 1.230 1.230 1,548,064 -0.11(-8.21%)
Jan 22, 2015 1.380 1.400 1.320 1.340 781,251 -0.02(-1.47%)
Jan 21, 2015 1.260 1.360 1.260 1.360 2,416,680 +0.08(+6.25%)
Jan 20, 2015 1.270 1.300 1.185 1.280 2,834,426 +0.00(+0.00%)
Jan 19, 2015 1.370 1.370 1.250 1.280 3,042,702 -0.03(-2.29%)
Jan 16, 2015 1.230 1.350 1.230 1.310 8,211,290 +0.08(+6.50%)
Jan 15, 2015 1.220 1.230 4,134,024 -0.06(-4.65%)
Jan 14, 2015 1.490 1.490 1.150 1.290 3,602,426 -0.31(-19.38%)
Jan 13, 2015 1.900 1.900 1.570 1.600 2,926,810 -0.33(-17.10%)
Jan 12, 2015 1.990 1.990 1.910 1.930 2,626,379 -0.11(-5.39%)
Jan 09, 2015 2.010 2.070 2.010 2.040 2,900,718 +0.02(+0.99%)
Jan 08, 2015 2.000 2.060 1.980 2.020 1,978,833 +0.01(+0.50%)
Jan 07, 2015 2.010 2.060 1.990 2.010 2,694,946 -0.02(-0.99%)
Jan 06, 2015 2.100 2.100 1.980 2.030 1,605,978 -0.03(-1.46%)
Jan 05, 2015 2.090 2.115 2.030 2.060 454,958 -0.05(-2.37%)
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.