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, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Jun 29, 2016 0.7700 0.8300 0.7600 0.8100 1,387,703 +0.06(+8.00%)
Jun 28, 2016 0.7000 0.7600 0.7000 0.7500 2,247,962 +0.06(+8.70%)
Jun 27, 2016 0.6900 0.7100 0.6800 0.6900 364,815 -0.01(-1.43%)
Jun 24, 2016 0.6700 0.7100 0.6600 0.7000 727,594 -0.01(-1.41%)
Jun 23, 2016 0.6900 0.7200 0.6900 0.7100 345,871 +0.02(+2.90%)
Jun 22, 2016 0.6900 0.7300 0.6800 0.6900 619,054 +0.00(+0.00%)
Jun 21, 2016 0.6600 0.6900 0.6600 0.6900 421,040 +0.03(+4.55%)
Jun 20, 2016 0.6700 0.6800 0.6600 0.6600 115,363 +0.01(+1.54%)
Jun 17, 2016 0.6600 0.6900 0.6500 0.6500 272,919 -0.02(-2.99%)
Jun 16, 2016 0.6900 0.7000 0.6600 0.6700 349,223 +0.01(+1.52%)
Jun 15, 2016 0.6800 0.6900 0.6600 0.6600 379,975 +0.02(+3.13%)
Jun 14, 2016 0.6800 0.6900 0.6400 0.6400 266,260 -0.03(-4.48%)
Jun 13, 2016 0.6800 0.6900 0.6700 0.6700 195,742 -0.01(-1.47%)
Jun 10, 2016 0.7000 0.7000 0.6800 0.6800 289,986 -0.02(-2.86%)
Jun 09, 2016 0.7200 0.7200 0.7000 0.7000 226,272 -0.02(-2.78%)
Jun 08, 2016 0.7200 0.7400 0.7200 0.7200 424,963 +0.01(+1.41%)
Jun 07, 2016 0.7000 0.7200 0.6900 0.7100 571,475 -0.01(-1.39%)
Jun 06, 2016 0.7000 0.7400 0.7000 0.7200 1,090,412 +0.04(+5.88%)
Jun 03, 2016 0.6600 0.7000 0.6600 0.6800 513,992 +0.04(+6.25%)
Jun 02, 2016 0.6500 0.6600 0.6400 0.6400 161,813 -0.01(-1.54%)
Jun 01, 2016 0.6600 0.6700 0.6500 0.6500 477,387 -0.02(-2.99%)
May 31, 2016 0.6500 0.6800 0.6500 0.6700 195,361 +0.01(+1.52%)
May 30, 2016 0.6800 0.6800 0.6500 0.6600 137,790 -0.01(-1.49%)
May 27, 2016 0.6600 0.6900 0.6500 0.6700 1,074,869 +0.01(+1.52%)
May 26, 2016 0.6800 0.6800 0.6600 0.6600 510,670 +0.00(+0.00%)
May 25, 2016 0.6300 0.6600 0.6100 0.6600 634,536 +0.03(+4.76%)
May 24, 2016 0.6400 0.6500 0.6000 0.6300 492,838 +0.00(+0.00%)
May 20, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 19, 2016 0.6300 0.6300 0.6100 0.6200 583,690 -0.03(-4.62%)
May 18, 2016 0.6600 0.6600 0.6300 0.6500 658,147 -0.02(-2.99%)
May 17, 2016 0.6600 0.6800 0.6500 0.6700 313,097 +0.01(+1.52%)
May 16, 2016 0.6400 0.6700 0.6400 0.6600 513,288 +0.03(+4.76%)
May 13, 2016 0.6600 0.6700 0.6300 0.6300 449,786 -0.03(-4.55%)
May 12, 2016 0.6900 0.6900 0.6600 0.6600 294,482 -0.02(-2.94%)
May 11, 2016 0.7000 0.7100 0.6700 0.6800 377,055 +0.00(+0.00%)
May 10, 2016 0.6900 0.7000 0.6500 0.6800 816,672 -0.02(-2.86%)
May 09, 2016 0.7600 0.7600 0.6800 0.7000 1,473,837 -0.07(-9.09%)
May 06, 2016 0.7800 0.7900 0.7600 0.7700 235,316 +0.00(+0.00%)
May 05, 2016 0.7900 0.7900 0.7500 0.7700 912,314 +0.01(+1.32%)
May 04, 2016 0.7600 0.7800 0.7300 0.7600 1,057,032 +0.01(+1.33%)
May 03, 2016 0.7900 0.7900 0.7500 0.7500 791,176 -0.04(-5.06%)
May 02, 2016 0.8200 0.8200 0.7700 0.7900 1,036,391 +0.00(+0.00%)
Apr 29, 2016 0.7800 0.8200 0.7800 0.7900 3,026,874 +0.05(+6.76%)
Apr 28, 2016 0.7500 0.7900 0.7400 0.7400 2,278,955 +0.00(+0.00%)
Apr 27, 2016 0.7200 0.7600 0.7100 0.7400 1,471,922 +0.03(+4.23%)
Apr 26, 2016 0.7000 0.7300 0.7000 0.7100 801,589 +0.00(+0.00%)
Apr 25, 2016 0.7700 0.7700 0.7000 0.7100 3,060,820 -0.06(-7.79%)
Apr 22, 2016 0.7600 0.7900 0.7600 0.7700 933,238 +0.01(+1.32%)
Apr 21, 2016 0.7900 0.7900 0.7400 0.7600 1,481,823 +0.03(+4.11%)
Apr 20, 2016 0.8200 0.8500 0.7100 0.7300 2,334,162 -0.05(-6.41%)
Apr 19, 2016 0.6900 0.8900 0.6600 0.7800 4,874,065 +0.13(+20.00%)
Apr 18, 2016 0.5800 0.7000 0.5800 0.6500 3,907,120 +0.09(+16.07%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5600 317,659 +0.02(+3.70%)
Apr 14, 2016 0.5600 0.5600 0.5400 0.5400 337,798 -0.02(-3.57%)
Apr 13, 2016 0.5400 0.5800 0.5300 0.5600 1,234,840 +0.03(+5.66%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 664,262 +0.02(+3.92%)
Apr 11, 2016 0.4900 0.5200 0.4900 0.5100 959,113 +0.04(+7.37%)
Apr 08, 2016 0.4650 0.4900 0.4600 0.4750 1,134,489 +0.03(+6.74%)
Apr 07, 2016 0.4650 0.4650 0.4400 0.4450 1,513,224 -0.03(-6.32%)
Apr 06, 2016 0.4850 0.4850 0.4500 0.4750 1,435,417 -0.01(-2.06%)
Apr 05, 2016 0.4800 0.5000 0.4700 0.4850 519,811 -0.01(-1.02%)
Apr 04, 2016 0.5000 0.5100 0.4700 0.4900 722,448 -0.01(-2.00%)
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.