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

Capstone Mining Corp (TSX: CS )

10.88 +0.25 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Oct 01, 2018 0.7900 0.7900 0.7600 0.7700 304,381 -0.02(-2.53%)
Sep 28, 2018 0.7700 0.8000 0.7700 0.7900 98,084 +0.02(+2.60%)
Sep 27, 2018 0.8000 0.8000 0.7700 0.7700 175,946 -0.03(-3.75%)
Sep 26, 2018 0.8000 0.8100 0.8000 0.8000 606,293 +0.00(+0.00%)
Sep 25, 2018 0.7900 0.8100 0.7900 0.8000 181,685 +0.02(+2.56%)
Sep 24, 2018 0.7700 0.8000 0.7700 0.7800 559,883 +0.03(+4.00%)
Sep 21, 2018 0.8200 0.8400 0.7500 0.7500 2,020,201 -0.05(-6.25%)
Sep 20, 2018 0.8200 0.8300 0.7900 0.8000 436,384 +0.00(+0.00%)
Sep 19, 2018 0.7900 0.8200 0.7900 0.8000 279,319 +0.01(+1.27%)
Sep 18, 2018 0.7800 0.8100 0.7800 0.7900 598,208 +0.01(+1.28%)
Sep 17, 2018 0.7800 0.8000 0.7700 0.7800 308,500 +0.00(+0.00%)
Sep 14, 2018 0.7900 0.8000 0.7800 0.7800 148,850 +0.00(+0.00%)
Sep 13, 2018 0.7900 0.8000 0.7800 0.7800 124,545 +0.00(+0.00%)
Sep 12, 2018 0.7800 0.8000 0.7700 0.7800 224,975 +0.02(+2.63%)
Sep 11, 2018 0.7800 0.7900 0.7600 0.7600 103,135 -0.02(-2.56%)
Sep 10, 2018 0.7800 0.7900 0.7500 0.7800 401,944 +0.01(+1.30%)
Sep 07, 2018 0.7800 0.8100 0.7700 0.7700 153,535 -0.02(-2.53%)
Sep 06, 2018 0.7900 0.8100 0.7800 0.7900 122,482 -0.01(-1.25%)
Sep 05, 2018 0.8200 0.8200 0.7800 0.8000 264,119 -0.01(-1.23%)
Sep 04, 2018 0.8000 0.8100 0.7900 0.8100 223,665 -0.02(-2.41%)
Aug 31, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Aug 30, 2018 0.8400 0.8500 0.8000 0.8100 468,753 -0.04(-4.71%)
Aug 29, 2018 0.8600 0.8600 0.8500 0.8500 132,415 -0.01(-1.16%)
Aug 28, 2018 0.8600 0.8700 0.8500 0.8600 419,935 +0.01(+1.18%)
Aug 27, 2018 0.8400 0.8500 0.8100 0.8500 990,959 +0.01(+1.19%)
Aug 24, 2018 0.8200 0.8400 0.8200 0.8400 502,475 +0.03(+3.70%)
Aug 23, 2018 0.8400 0.8400 0.7900 0.8100 580,064 -0.05(-5.81%)
Aug 22, 2018 0.8600 0.8600 0.8400 0.8600 164,528 +0.01(+1.18%)
Aug 21, 2018 0.8500 0.8700 0.8400 0.8500 273,376 +0.02(+2.41%)
Aug 20, 2018 0.8700 0.8800 0.8200 0.8300 192,085 -0.03(-3.49%)
Aug 17, 2018 0.8300 0.8600 0.8100 0.8600 313,891 +0.02(+2.38%)
Aug 16, 2018 0.8200 0.8500 0.8200 0.8400 258,001 +0.03(+3.70%)
Aug 15, 2018 0.8600 0.8600 0.7700 0.8100 727,761 -0.07(-7.95%)
Aug 14, 2018 0.9000 0.9000 0.8800 0.8800 347,383 -0.03(-3.30%)
Aug 13, 2018 0.9500 0.9500 0.9100 0.9100 323,787 -0.08(-8.08%)
Aug 10, 2018 0.9500 0.9900 0.9200 0.9900 394,502 +0.03(+3.13%)
Aug 09, 2018 0.9000 0.9600 0.8900 0.9600 307,040 +0.07(+7.87%)
Aug 08, 2018 0.9100 0.9200 0.8900 0.8900 197,162 -0.02(-2.20%)
Aug 07, 2018 0.9100 0.9200 0.9000 0.9100 80,586 +0.01(+1.11%)
Aug 03, 2018 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 02, 2018 0.9200 0.9300 0.9000 0.9100 84,750 +0.01(+1.11%)
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.