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 (%)
May 31, 2018 1.120 1.120 1.080 1.080 160,527 -0.04(-3.57%)
May 30, 2018 1.090 1.120 1.080 1.120 1,055,933 +0.02(+1.82%)
May 29, 2018 1.100 1.110 1.080 1.100 167,840 +0.00(+0.00%)
May 28, 2018 1.100 1.110 1.090 1.100 98,696 +0.00(+0.00%)
May 25, 2018 1.100 1.110 1.090 1.100 643,692 -0.01(-0.90%)
May 24, 2018 1.090 1.120 1.090 1.110 193,901 +0.00(+0.00%)
May 23, 2018 1.120 1.120 1.090 1.110 224,817 -0.02(-1.77%)
May 22, 2018 1.110 1.150 1.110 1.130 395,056 +0.04(+3.67%)
May 18, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
May 17, 2018 1.090 1.130 1.090 1.100 263,206 -0.02(-1.79%)
May 16, 2018 1.130 1.140 1.060 1.120 2,266,869 +0.00(+0.00%)
May 15, 2018 1.170 1.170 1.100 1.120 672,785 -0.04(-3.45%)
May 14, 2018 1.140 1.160 1.140 1.160 129,490 +0.02(+1.75%)
May 11, 2018 1.170 1.180 1.130 1.140 288,707 -0.03(-2.56%)
May 10, 2018 1.150 1.190 1.150 1.170 202,108 +0.01(+0.86%)
May 09, 2018 1.160 1.170 1.140 1.160 217,283 +0.00(+0.00%)
May 08, 2018 1.180 1.180 1.150 1.160 228,642 -0.03(-2.52%)
May 07, 2018 1.220 1.240 1.170 1.190 170,768 -0.01(-0.83%)
May 04, 2018 1.130 1.220 1.130 1.200 830,895 +0.06(+5.26%)
May 03, 2018 1.160 1.170 1.120 1.140 165,698 -0.02(-1.72%)
May 02, 2018 1.110 1.160 1.110 1.160 302,830 +0.05(+4.50%)
May 01, 2018 1.110 1.120 1.100 1.110 206,285 -0.01(-0.89%)
Apr 30, 2018 1.130 1.130 1.110 1.120 270,233 -0.01(-0.88%)
Apr 27, 2018 1.150 1.160 1.130 1.130 206,645 -0.03(-2.59%)
Apr 26, 2018 1.180 1.190 1.150 1.160 700,884 -0.02(-1.69%)
Apr 25, 2018 1.200 1.200 1.170 1.180 486,681 -0.03(-2.48%)
Apr 24, 2018 1.210 1.240 1.200 1.210 274,780 +0.01(+0.83%)
Apr 23, 2018 1.270 1.270 1.190 1.200 500,505 -0.06(-4.76%)
Apr 20, 2018 1.280 1.280 1.240 1.260 139,849 -0.02(-1.56%)
Apr 19, 2018 1.230 1.280 1.220 1.280 792,261 +0.04(+3.23%)
Apr 18, 2018 1.210 1.250 1.210 1.240 470,385 +0.05(+4.64%)
Apr 17, 2018 1.190 1.190 1.150 1.185 182,973 +0.03(+2.16%)
Apr 16, 2018 1.160 1.200 1.160 1.160 176,641 -0.02(-1.69%)
Apr 13, 2018 1.180 1.180 1.140 1.180 203,277 +0.02(+1.72%)
Apr 12, 2018 1.150 1.160 1.120 1.160 295,708 -0.03(-2.52%)
Apr 11, 2018 1.220 1.230 1.130 1.190 488,460 -0.04(-3.25%)
Apr 10, 2018 1.260 1.280 1.200 1.230 426,950 -0.03(-2.38%)
Apr 09, 2018 1.240 1.260 1.230 1.260 178,321 +0.01(+0.80%)
Apr 06, 2018 1.260 1.270 1.250 1.250 279,750 -0.03(-2.34%)
Apr 05, 2018 1.200 1.280 1.200 1.280 331,118 +0.07(+5.79%)
Apr 04, 2018 1.200 1.210 1.160 1.210 127,134 +0.00(+0.00%)
Apr 03, 2018 1.190 1.210 1.160 1.210 168,951 +0.01(+0.83%)
Apr 02, 2018 1.200 1.250 1.200 1.200 226,599 +0.00(+0.00%)
Mar 29, 2018 1.200 1.200 1.200 0 +0.03(+2.56%)
Mar 28, 2018 1.180 1.190 1.160 1.170 265,718 -0.02(-1.68%)
Mar 27, 2018 1.230 1.240 1.160 1.190 498,857 -0.06(-4.80%)
Mar 26, 2018 1.240 1.250 1.180 1.250 937,844 +0.00(+0.00%)
Mar 23, 2018 1.270 1.270 1.230 1.250 373,792 -0.02(-1.57%)
Mar 22, 2018 1.310 1.310 1.260 1.270 329,395 -0.06(-4.51%)
Mar 21, 2018 1.310 1.350 1.310 1.330 4,436,321 +0.01(+0.76%)
Mar 20, 2018 1.330 1.330 1.300 1.320 523,756 +0.00(+0.00%)
Mar 19, 2018 1.380 1.380 1.320 1.320 251,806 -0.05(-3.65%)
Mar 16, 2018 1.340 1.380 1.340 1.370 269,831 +0.02(+1.48%)
Mar 15, 2018 1.350 1.380 1.340 1.350 86,376 +0.00(+0.00%)
Mar 14, 2018 1.350 1.380 1.350 1.350 349,923 +0.01(+0.75%)
Mar 13, 2018 1.350 1.380 1.340 1.340 266,065 -0.01(-0.74%)
Mar 12, 2018 1.360 1.380 1.340 1.350 92,689 -0.01(-0.74%)
Mar 09, 2018 1.370 1.390 1.350 1.360 428,491 -0.02(-1.45%)
Mar 08, 2018 1.360 1.400 1.320 1.380 481,963 +0.03(+2.22%)
Mar 07, 2018 1.360 1.380 1.340 1.350 133,279 -0.02(-1.46%)
Mar 06, 2018 1.380 1.390 1.350 1.370 142,882 +0.01(+0.74%)
Mar 05, 2018 1.340 1.380 1.330 1.360 96,563 +0.02(+1.49%)
Mar 02, 2018 1.360 1.360 1.320 1.340 134,786 -0.02(-1.47%)
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.