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 (%)
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.