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 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%)
Mar 01, 2018 1.370 1.380 1.340 1.360 284,820 -0.02(-1.45%)
Feb 28, 2018 1.380 1.400 1.360 1.380 396,301 -0.02(-1.43%)
Feb 27, 2018 1.400 1.420 1.390 1.400 583,004 -0.05(-3.45%)
Feb 26, 2018 1.410 1.450 1.390 1.450 175,276 +0.05(+3.57%)
Feb 23, 2018 1.380 1.400 1.370 1.400 161,231 -0.01(-0.71%)
Feb 22, 2018 1.410 1.440 1.390 1.410 1,901,331 -0.03(-2.08%)
Feb 21, 2018 1.450 1.450 1.410 1.440 258,860 -0.01(-0.69%)
Feb 20, 2018 1.440 1.460 1.440 1.450 293,243 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 -0.03(-2.03%)
Feb 15, 2018 1.430 1.480 1.430 1.480 973,623 +0.02(+1.37%)
Feb 14, 2018 1.380 1.470 1.350 1.460 2,391,859 +0.04(+2.82%)
Feb 13, 2018 1.405 1.420 556,293 -0.01(-0.70%)
Feb 12, 2018 1.400 1.430 1.390 1.430 655,733 +0.04(+2.88%)
Feb 09, 2018 1.340 1.400 1.340 1.390 708,508 +0.00(+0.00%)
Feb 08, 2018 1.420 1.375 1.390 1,706,032 +0.00(+0.00%)
Feb 07, 2018 1.370 1.410 1.370 1.390 393,776 -0.02(-1.42%)
Feb 06, 2018 1.290 1.410 1.290 1.410 355,291 +0.08(+6.02%)
Feb 05, 2018 1.290 1.300 1.290 1.330 439,774 +0.04(+3.10%)
Feb 02, 2018 1.340 1.340 1.270 1.290 255,690 -0.05(-3.73%)
Feb 01, 2018 1.400 1.410 1.330 1.340 402,870 -0.05(-3.60%)
Jan 31, 2018 1.340 1.390 1.320 1.390 322,396 +0.05(+3.73%)
Jan 30, 2018 1.380 1.390 1.350 1.340 587,190 -0.04(-2.90%)
Jan 29, 2018 1.380 1.400 1.350 1.380 253,821 -0.02(-1.43%)
Jan 26, 2018 1.460 1.460 1.400 1.400 421,357 -0.01(-0.71%)
Jan 25, 2018 1.470 1.470 1.410 1.410 512,992 -0.04(-2.76%)
Jan 24, 2018 1.420 1.450 1.420 1.450 586,596 +0.05(+3.57%)
Jan 23, 2018 1.430 1.430 1.370 1.400 869,219 -0.05(-3.45%)
Jan 22, 2018 1.460 1.470 1.440 1.450 186,715 +0.00(+0.00%)
Jan 19, 2018 1.480 1.480 1.450 1.450 214,993 -0.03(-2.03%)
Jan 18, 2018 1.510 1.520 1.480 1.480 350,874 -0.03(-1.99%)
Jan 17, 2018 1.520 1.540 1.510 1.510 249,974 -0.02(-1.31%)
Jan 16, 2018 1.550 1.560 1.510 1.530 386,560 -0.04(-2.55%)
Jan 15, 2018 1.550 1.580 1.520 1.570 613,934 +0.06(+3.97%)
Jan 12, 2018 1.520 1.510 1.510 302,534 -0.01(-0.66%)
Jan 11, 2018 1.530 1.550 1.520 1.520 288,670 +0.00(+0.00%)
Jan 10, 2018 1.530 1.550 1.510 1.520 1,159,798 +0.01(+0.66%)
Jan 09, 2018 1.500 1.540 1.490 1.510 547,795 -0.02(-1.31%)
Jan 08, 2018 1.550 1.560 1.520 1.530 352,134 +0.00(+0.00%)
Jan 05, 2018 1.560 1.580 1.520 1.530 344,779 -0.04(-2.55%)
Jan 04, 2018 1.530 1.620 1.530 1.570 1,092,360 +0.06(+3.97%)
Jan 03, 2018 1.490 1.520 1.470 1.510 549,370 +0.03(+2.03%)
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.