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, 2017 1.260 1.320 1.260 1.300 761,826 +0.02(+1.56%)
Mar 30, 2017 1.280 1.340 1.270 1.280 2,362,596 +0.00(+0.00%)
Mar 29, 2017 1.280 1.320 1.250 1.280 6,249,736 +0.00(+0.00%)
Mar 28, 2017 1.250 1.290 1.190 1.280 1,328,398 +0.04(+3.23%)
Mar 27, 2017 1.110 1.240 1.110 1.240 5,774,239 +0.03(+2.48%)
Mar 24, 2017 1.250 1.265 1.190 1.210 2,109,933 -0.03(-2.42%)
Mar 23, 2017 1.280 1.310 1.220 1.240 6,995,345 -0.03(-2.36%)
Mar 22, 2017 1.300 1.300 1.230 1.270 11,468,823 -0.05(-3.79%)
Mar 21, 2017 1.440 1.440 1.310 1.320 2,507,853 -0.12(-8.33%)
Mar 20, 2017 1.550 1.560 1.440 1.440 2,011,802 -0.12(-7.69%)
Mar 17, 2017 1.450 1.570 1.400 1.560 2,753,098 +0.13(+9.09%)
Mar 16, 2017 1.470 1.480 1.400 1.430 797,780 -0.02(-1.38%)
Mar 15, 2017 1.350 1.450 1.330 1.450 1,217,404 +0.13(+9.85%)
Mar 14, 2017 1.430 1.440 1.300 1.320 1,899,488 -0.16(-10.81%)
Mar 13, 2017 1.420 1.480 1.390 1.480 915,675 +0.13(+9.63%)
Mar 10, 2017 1.300 1.360 1.300 1.350 1,165,110 +0.06(+4.65%)
Mar 09, 2017 1.380 1.410 1.290 1.290 1,753,426 -0.12(-8.51%)
Mar 08, 2017 1.500 1.520 1.390 1.410 1,036,858 -0.06(-4.08%)
Mar 07, 2017 1.580 1.580 1.460 1.470 1,071,736 -0.14(-8.70%)
Mar 06, 2017 1.680 1.680 1.590 1.610 782,666 -0.10(-5.85%)
Mar 03, 2017 1.650 1.720 1.650 1.710 459,876 +0.04(+2.40%)
Mar 02, 2017 1.710 1.715 1.660 1.670 838,458 -0.07(-4.02%)
Mar 01, 2017 1.620 1.750 1.610 1.740 2,016,332 +0.16(+10.13%)
Feb 28, 2017 1.580 1.620 1.570 1.580 301,107 +0.00(+0.00%)
Feb 27, 2017 1.640 1.650 1.560 1.580 410,618 -0.07(-4.24%)
Feb 24, 2017 1.670 1.680 1.590 1.650 1,048,211 +0.00(+0.00%)
Feb 23, 2017 1.680 1.720 1.640 1.650 2,567,918 -0.04(-2.37%)
Feb 22, 2017 1.740 1.800 1.690 1.690 2,657,043 -0.04(-2.31%)
Feb 21, 2017 1.610 1.745 1.600 1.730 1,506,776 +0.12(+7.45%)
Feb 17, 2017 1.610 1.610 1.610 0 -0.05(-3.01%)
Feb 16, 2017 1.700 1.730 1.520 1.660 3,116,065 -0.11(-6.21%)
Feb 15, 2017 1.770 1.810 1.715 1.770 1,955,035 +0.00(+0.00%)
Feb 14, 2017 1.720 1.780 1.715 1.770 3,496,668 +0.04(+2.31%)
Feb 13, 2017 1.680 1.740 1.680 1.730 1,547,502 +0.06(+3.59%)
Feb 10, 2017 1.600 1.680 1.600 1.670 3,515,916 +0.09(+5.70%)
Feb 09, 2017 1.580 1.580 1.540 1.580 1,959,033 +0.00(+0.00%)
Feb 08, 2017 1.610 1.640 1.550 1.580 1,301,560 -0.01(-0.63%)
Feb 07, 2017 1.590 1.660 1.550 1.590 1,507,661 +0.01(+0.63%)
Feb 06, 2017 1.510 1.590 1.510 1.580 809,533 +0.04(+2.60%)
Feb 03, 2017 1.480 1.550 1.480 1.540 900,109 +0.04(+2.67%)
Feb 02, 2017 1.480 1.510 1.460 1.500 786,267 +0.01(+0.67%)
Feb 01, 2017 1.450 1.500 1.430 1.490 1,061,416 +0.04(+2.76%)
Jan 31, 2017 1.450 1.460 1.430 1.450 548,859 +0.05(+3.57%)
Jan 30, 2017 1.450 1.450 1.380 1.400 831,801 -0.06(-4.11%)
Jan 27, 2017 1.420 1.470 1.420 1.460 381,854 +0.03(+2.10%)
Jan 26, 2017 1.440 1.470 1.420 1.430 952,444 -0.04(-2.72%)
Jan 25, 2017 1.460 1.490 1.420 1.470 1,771,156 +0.01(+0.68%)
Jan 24, 2017 1.360 1.460 1.360 1.460 2,526,423 +0.11(+8.15%)
Jan 23, 2017 1.320 1.350 1.290 1.350 951,074 +0.03(+2.27%)
Jan 20, 2017 1.300 1.325 1.290 1.320 762,886 +0.05(+3.94%)
Jan 19, 2017 1.260 1.280 1.250 1.270 445,335 +0.00(+0.00%)
Jan 18, 2017 1.310 1.320 1.250 1.270 655,978 +0.00(+0.00%)
Jan 17, 2017 1.360 1.360 1.260 1.270 1,666,786 -0.08(-5.93%)
Jan 16, 2017 1.480 1.480 1.340 1.350 1,904,754 -0.13(-8.78%)
Jan 13, 2017 1.520 1.520 1.455 1.480 966,752 -0.03(-1.99%)
Jan 12, 2017 1.500 1.520 1.470 1.510 1,197,246 +0.03(+2.03%)
Jan 11, 2017 1.410 1.490 1.400 1.480 1,581,525 +0.07(+4.96%)
Jan 10, 2017 1.370 1.420 1.370 1.410 1,703,846 +0.07(+5.22%)
Jan 09, 2017 1.350 1.370 1.320 1.340 436,862 +0.01(+0.75%)
Jan 06, 2017 1.360 1.360 1.310 1.330 411,647 -0.05(-3.62%)
Jan 05, 2017 1.400 1.410 1.370 1.380 1,503,273 -0.01(-0.72%)
Jan 04, 2017 1.350 1.400 1.330 1.390 1,372,038 +0.07(+5.30%)
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.