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 (%)
Jun 30, 2017 0.9600 0.9700 0.9000 0.9400 255,666 +0.01(+1.08%)
Jun 29, 2017 0.9600 1.000 0.9300 0.9300 551,685 -0.02(-2.11%)
Jun 28, 2017 0.9100 0.9600 0.9000 0.9500 545,462 +0.05(+5.56%)
Jun 27, 2017 0.8300 0.9300 0.8300 0.9000 1,530,273 +0.07(+8.43%)
Jun 26, 2017 0.8400 0.8500 0.8200 0.8300 163,640 +0.00(+0.00%)
Jun 23, 2017 0.8200 0.8300 0.8100 0.8300 341,317 +0.02(+2.47%)
Jun 22, 2017 0.8000 0.8200 0.8000 0.8100 237,914 +0.02(+2.53%)
Jun 21, 2017 0.7900 0.8200 0.7800 0.7900 278,897 +0.02(+2.60%)
Jun 20, 2017 0.8200 0.8200 0.7700 0.7700 981,319 -0.05(-6.10%)
Jun 19, 2017 0.8400 0.8500 0.8150 0.8200 408,735 -0.01(-1.20%)
Jun 16, 2017 0.8500 0.8600 0.8200 0.8300 641,509 -0.01(-1.19%)
Jun 15, 2017 0.8600 0.8700 0.8100 0.8400 1,341,789 -0.04(-4.55%)
Jun 14, 2017 0.9000 0.9000 0.8700 0.8800 367,586 -0.02(-2.22%)
Jun 13, 2017 0.9000 0.9000 0.8900 0.9000 157,251 +0.00(+0.00%)
Jun 12, 2017 0.9200 0.9300 0.8900 0.9000 350,579 -0.03(-3.23%)
Jun 09, 2017 0.9300 0.9400 0.9200 0.9300 513,552 +0.00(+0.00%)
Jun 08, 2017 0.8800 0.9500 0.8800 0.9300 1,105,324 +0.03(+3.33%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.9000 186,579 +0.01(+1.12%)
Jun 06, 2017 0.9000 0.9300 0.8900 0.8900 409,066 +0.00(+0.00%)
Jun 05, 2017 0.8900 0.9000 0.8800 0.8900 191,459 +0.00(+0.00%)
Jun 02, 2017 0.9200 0.9300 0.8900 0.8900 473,465 -0.02(-2.20%)
Jun 01, 2017 0.9300 0.9400 0.9100 0.9100 432,228 -0.02(-2.15%)
May 31, 2017 0.9300 0.9300 0.8800 0.9300 1,829,112 +0.00(+0.00%)
May 30, 2017 0.9200 0.9500 0.9200 0.9300 704,805 -0.01(-1.06%)
May 29, 2017 0.9300 0.9400 0.9200 0.9400 145,226 +0.02(+2.17%)
May 26, 2017 0.9400 0.9500 0.9100 0.9200 283,249 -0.02(-2.13%)
May 25, 2017 0.9600 0.9900 0.9400 0.9400 397,287 -0.02(-2.08%)
May 24, 2017 0.9200 0.9600 0.9100 0.9600 1,857,125 +0.04(+4.35%)
May 23, 2017 0.9200 0.9400 0.9100 0.9200 301,287 -0.02(-2.13%)
May 19, 2017 0.9200 0.9400 0.9100 0.9400 1,236,193 +0.05(+5.62%)
May 18, 2017 0.8800 0.9000 0.8500 0.8900 493,577 -0.01(-1.11%)
May 17, 2017 0.9400 0.9400 0.8900 0.9000 549,869 -0.04(-4.26%)
May 16, 2017 0.9400 0.9400 0.9200 0.9400 477,108 +0.01(+1.08%)
May 15, 2017 0.9300 0.9400 0.9200 0.9300 543,121 +0.01(+1.09%)
May 12, 2017 0.9000 0.9200 0.9000 0.9200 417,789 +0.02(+2.22%)
May 11, 2017 0.9100 0.9200 0.8900 0.9000 942,986 +0.01(+1.12%)
May 10, 2017 0.9400 0.9500 0.8900 0.8900 740,896 -0.02(-2.20%)
May 09, 2017 0.9100 0.9300 0.9000 0.9100 532,767 +0.01(+1.11%)
May 08, 2017 0.9200 0.9500 0.8900 0.9000 456,687 -0.03(-3.23%)
May 05, 2017 0.9300 0.9600 0.9200 0.9300 245,532 -0.01(-1.06%)
May 04, 2017 0.9600 0.9600 0.9200 0.9400 875,318 -0.05(-5.05%)
May 03, 2017 0.9900 1.030 0.9700 0.9900 1,566,656 -0.06(-5.71%)
May 02, 2017 1.060 1.110 1.020 1.050 2,003,347 +0.00(+0.00%)
May 01, 2017 1.060 1.080 1.030 1.050 1,824,668 -0.01(-0.94%)
Apr 28, 2017 0.9100 1.060 0.9100 1.060 2,513,525 +0.15(+16.48%)
Apr 27, 2017 0.9600 0.9700 0.8800 0.9100 4,767,881 -0.04(-4.21%)
Apr 26, 2017 0.9300 0.9800 0.9200 0.9500 1,376,095 +0.00(+0.00%)
Apr 25, 2017 0.9800 0.9800 0.9300 0.9500 2,472,284 -0.04(-4.04%)
Apr 24, 2017 1.060 1.060 0.9700 0.9900 1,351,771 -0.05(-4.81%)
Apr 21, 2017 1.060 1.070 1.010 1.040 983,652 -0.02(-1.89%)
Apr 20, 2017 1.040 1.070 1.030 1.060 1,059,298 +0.02(+1.92%)
Apr 19, 2017 1.080 1.100 1.030 1.040 1,471,872 -0.03(-2.80%)
Apr 18, 2017 1.090 1.090 1.050 1.070 1,647,944 -0.05(-4.46%)
Apr 17, 2017 1.100 1.130 1.090 1.120 637,682 +0.03(+2.75%)
Apr 13, 2017 1.150 1.150 1.080 1.090 1,716,097 -0.05(-4.39%)
Apr 12, 2017 1.230 1.240 1.140 1.140 3,167,296 -0.03(-2.56%)
Apr 11, 2017 1.220 1.220 1.130 1.170 7,015,550 -0.06(-4.88%)
Apr 10, 2017 1.250 1.260 1.220 1.230 763,465 -0.04(-3.15%)
Apr 07, 2017 1.310 1.315 1.250 1.270 2,141,744 -0.05(-3.79%)
Apr 06, 2017 1.310 1.320 1.290 1.320 447,673 +0.01(+0.76%)
Apr 05, 2017 1.340 1.360 1.290 1.310 1,667,678 +0.00(+0.00%)
Apr 04, 2017 1.300 1.320 1.280 1.310 4,378,570 +0.03(+2.34%)
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.