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 (%)
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%)
Jan 03, 2017 1.270 1.340 1.240 1.320 725,309 +0.06(+4.76%)
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%)
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.