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 (%)
Jul 31, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 30, 2020 1.060 1.070 1.040 1.060 930,361 +0.00(+0.00%)
Jul 29, 2020 1.070 1.080 1.040 1.060 298,548 +0.01(+0.95%)
Jul 28, 2020 1.090 1.110 1.050 1.050 609,254 -0.03(-2.78%)
Jul 27, 2020 1.060 1.110 1.060 1.080 522,137 +0.03(+2.86%)
Jul 24, 2020 1.070 1.080 1.040 1.050 221,585 -0.04(-3.67%)
Jul 23, 2020 1.130 1.140 1.050 1.090 284,875 -0.04(-3.54%)
Jul 22, 2020 1.120 1.140 1.100 1.130 606,980 +0.05(+4.63%)
Jul 21, 2020 1.070 1.150 1.050 1.080 1,684,415 +0.05(+4.85%)
Jul 20, 2020 0.9500 1.050 0.9500 1.030 831,956 +0.04(+4.04%)
Jul 17, 2020 0.9900 1.000 0.9600 0.9900 449,245 +0.00(+0.00%)
Jul 16, 2020 0.9600 1.010 0.9600 0.9900 365,393 +0.00(+0.00%)
Jul 15, 2020 0.9500 0.9900 0.9300 0.9900 613,464 +0.06(+6.45%)
Jul 14, 2020 0.9500 0.9500 0.8500 0.9300 600,322 -0.03(-3.12%)
Jul 13, 2020 1.000 1.020 0.9400 0.9600 549,570 -0.01(-1.03%)
Jul 10, 2020 0.9700 1.000 0.9500 0.9700 874,185 -0.02(-2.02%)
Jul 09, 2020 0.9300 1.060 0.9300 0.9900 2,056,746 +0.08(+8.79%)
Jul 08, 2020 0.8500 0.9100 0.8500 0.9100 682,356 +0.07(+8.33%)
Jul 07, 2020 0.8200 0.8700 0.8100 0.8400 507,092 +0.01(+1.20%)
Jul 06, 2020 0.8200 0.8500 0.8200 0.8300 208,689 +0.01(+1.22%)
Jul 03, 2020 0.8300 0.8300 0.8000 0.8200 103,708 +0.00(+0.00%)
Jul 02, 2020 0.8100 0.8700 0.8100 0.8200 271,259 -0.01(-1.20%)
Jun 30, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 29, 2020 0.7800 0.8300 0.7800 0.8300 258,012 +0.06(+7.79%)
Jun 26, 2020 0.7600 0.7800 0.7600 0.7700 588,520 -0.02(-2.53%)
Jun 25, 2020 0.7700 0.7900 0.7600 0.7900 121,344 +0.00(+0.00%)
Jun 24, 2020 0.8500 0.8500 0.7400 0.7900 307,280 -0.05(-5.95%)
Jun 23, 2020 0.8500 0.8600 0.8300 0.8400 249,880 +0.00(+0.00%)
Jun 22, 2020 0.8200 0.8500 0.8200 0.8400 139,665 +0.02(+2.44%)
Jun 19, 2020 0.8000 0.8300 0.8000 0.8200 777,468 +0.02(+2.50%)
Jun 18, 2020 0.7900 0.8000 0.7800 0.8000 210,286 +0.01(+1.27%)
Jun 17, 2020 0.7700 0.8000 0.7700 0.7900 262,331 +0.03(+3.95%)
Jun 16, 2020 0.7800 0.7800 0.7500 0.7600 141,830 -0.02(-2.56%)
Jun 15, 2020 0.7300 0.7800 0.7200 0.7800 292,392 +0.02(+2.63%)
Jun 12, 2020 0.7600 0.7900 0.7400 0.7600 272,782 +0.00(+0.00%)
Jun 11, 2020 0.7500 0.7700 0.6900 0.7600 1,379,987 +0.01(+1.33%)
Jun 10, 2020 0.7300 0.7500 0.7300 0.7500 796,633 +0.02(+2.74%)
Jun 09, 2020 0.7300 0.7400 0.6800 0.7300 311,270 +0.01(+1.39%)
Jun 08, 2020 0.7300 0.7400 0.7200 0.7200 230,416 -0.01(-1.37%)
Jun 05, 2020 0.7000 0.7400 0.6900 0.7300 1,100,320 +0.03(+4.29%)
Jun 04, 2020 0.7100 0.7100 0.6700 0.7000 127,347 +0.00(+0.00%)
Jun 03, 2020 0.6900 0.7200 0.6900 0.7000 194,920 +0.01(+1.45%)
Jun 02, 2020 0.6600 0.6900 0.6500 0.6900 732,251 +0.04(+6.15%)
Jun 01, 2020 0.6600 0.6700 0.6400 0.6500 613,427 -0.01(-1.52%)
May 29, 2020 0.6600 0.7200 0.6200 0.6600 589,460 +0.00(+0.00%)
May 28, 2020 0.6000 0.6600 0.6000 0.6600 1,379,754 +0.06(+10.00%)
May 27, 2020 0.5900 0.6200 0.5600 0.6000 1,526,854 +0.01(+1.69%)
May 26, 2020 0.5800 0.5900 0.5700 0.5900 156,088 +0.02(+3.51%)
May 25, 2020 0.5700 0.5800 0.5600 0.5700 10,937 +0.01(+1.79%)
May 22, 2020 0.5500 0.5800 0.5400 0.5600 181,856 +0.00(+0.00%)
May 21, 2020 0.5900 0.5900 0.5500 0.5600 205,203 -0.02(-3.45%)
May 20, 2020 0.5300 0.5800 0.5300 0.5800 319,478 +0.06(+11.54%)
May 19, 2020 0.5100 0.5500 0.5100 0.5200 317,914 +0.02(+4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2020 0.4800 0.5100 0.4800 0.5000 219,719 +0.01(+2.04%)
May 13, 2020 0.5000 0.5200 0.4800 0.4900 216,639 -0.03(-5.77%)
May 12, 2020 0.5200 0.5300 0.5200 0.5200 155,158 -0.01(-1.89%)
May 11, 2020 0.5400 0.5400 0.5200 0.5300 82,122 -0.01(-1.85%)
May 08, 2020 0.5300 0.5500 0.5300 0.5400 103,600 +0.02(+3.85%)
May 07, 2020 0.5500 0.5500 0.5200 0.5200 83,990 -0.01(-1.89%)
May 06, 2020 0.5400 0.5500 0.5300 0.5300 131,870 -0.03(-5.36%)
May 05, 2020 0.5300 0.5600 0.5300 0.5600 345,735 +0.03(+5.66%)
May 04, 2020 0.5200 0.5300 0.5200 0.5300 186,636 +0.01(+1.92%)
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.