Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.63 -0.12 (-1.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 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, 2018 0.9300 0.9600 0.9100 0.9600 152,316 +0.04(+4.35%)
Jul 30, 2018 0.9500 0.9500 0.9000 0.9200 443,460 -0.04(-4.17%)
Jul 27, 2018 0.9400 0.9600 0.9400 0.9600 283,864 +0.02(+2.13%)
Jul 26, 2018 0.9600 0.9600 0.9400 0.9400 107,960 -0.01(-1.05%)
Jul 25, 2018 0.9600 0.9600 0.9400 0.9500 186,390 +0.00(+0.00%)
Jul 24, 2018 0.9500 0.9600 0.9400 0.9500 445,031 +0.03(+3.26%)
Jul 23, 2018 0.9500 0.9500 0.9200 0.9200 111,950 +0.00(+0.00%)
Jul 20, 2018 0.9200 0.9400 0.9200 0.9200 280,623 +0.01(+1.10%)
Jul 19, 2018 0.9200 0.9200 0.8900 0.9100 469,261 -0.04(-4.21%)
Jul 18, 2018 0.9100 0.9700 0.9100 0.9500 683,521 +0.04(+4.40%)
Jul 17, 2018 0.9400 0.9400 0.9100 0.9100 274,342 -0.02(-2.15%)
Jul 16, 2018 0.9500 0.9600 0.9150 0.9300 741,007 -0.02(-2.11%)
Jul 13, 2018 0.9600 0.9600 0.9500 0.9500 139,477 -0.02(-2.06%)
Jul 12, 2018 0.9600 0.9900 0.9500 0.9700 209,666 +0.02(+2.11%)
Jul 11, 2018 0.9800 0.9900 0.9400 0.9500 655,125 -0.04(-4.04%)
Jul 10, 2018 1.010 1.010 0.9800 0.9900 149,072 -0.01(-1.00%)
Jul 09, 2018 1.010 1.020 1.000 1.000 444,592 +0.00(+0.00%)
Jul 06, 2018 1.010 1.010 0.9900 1.000 56,578 -0.01(-0.99%)
Jul 05, 2018 1.000 1.010 0.9800 1.010 131,420 +0.01(+1.00%)
Jul 04, 2018 1.040 1.040 0.9800 1.000 178,660 +0.01(+1.01%)
Jul 03, 2018 1.020 1.020 0.9900 0.9900 170,960 -0.02(-1.98%)
Jun 29, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 28, 2018 1.010 1.020 0.9700 1.000 516,491 -0.02(-1.96%)
Jun 27, 2018 1.040 1.050 1.020 1.020 478,969 -0.02(-1.92%)
Jun 26, 2018 1.050 1.070 1.030 1.040 537,896 -0.01(-0.95%)
Jun 25, 2018 1.120 1.120 1.050 1.050 765,847 -0.07(-6.25%)
Jun 22, 2018 1.090 1.140 1.090 1.120 215,810 +0.02(+1.82%)
Jun 21, 2018 1.090 1.110 1.090 1.100 101,664 +0.00(+0.00%)
Jun 20, 2018 1.070 1.110 1.070 1.100 307,303 +0.03(+2.80%)
Jun 19, 2018 1.100 1.120 1.070 1.070 401,518 -0.03(-2.73%)
Jun 18, 2018 1.090 1.110 1.070 1.100 236,977 +0.01(+0.92%)
Jun 15, 2018 1.130 1.080 1.090 1,153,597 -0.04(-3.54%)
Jun 14, 2018 1.180 1.180 1.110 1.130 1,310,946 -0.05(-4.24%)
Jun 13, 2018 1.200 1.200 1.180 1.180 160,438 -0.03(-2.48%)
Jun 12, 2018 1.200 1.220 1.170 1.210 467,055 -0.02(-1.63%)
Jun 11, 2018 1.200 1.230 1.180 1.230 323,303 +0.01(+0.82%)
Jun 08, 2018 1.230 1.240 1.200 1.220 247,750 -0.01(-0.81%)
Jun 07, 2018 1.240 1.250 1.210 1.230 319,250 +0.00(+0.00%)
Jun 06, 2018 1.230 927,254 +0.03(+2.50%)
Jun 05, 2018 1.120 1.240 1.110 1.200 1,355,118 +0.11(+10.09%)
Jun 04, 2018 1.080 1.130 1.070 1.090 171,803 +0.00(+0.00%)
Jun 01, 2018 1.100 1.100 1.070 1.090 168,293 +0.01(+0.93%)
May 31, 2018 1.120 1.120 1.080 1.080 160,527 -0.04(-3.57%)
May 30, 2018 1.090 1.120 1.080 1.120 1,055,933 +0.02(+1.82%)
May 29, 2018 1.100 1.110 1.080 1.100 167,840 +0.00(+0.00%)
May 28, 2018 1.100 1.110 1.090 1.100 98,696 +0.00(+0.00%)
May 25, 2018 1.100 1.110 1.090 1.100 643,692 -0.01(-0.90%)
May 24, 2018 1.090 1.120 1.090 1.110 193,901 +0.00(+0.00%)
May 23, 2018 1.120 1.120 1.090 1.110 224,817 -0.02(-1.77%)
May 22, 2018 1.110 1.150 1.110 1.130 395,056 +0.04(+3.67%)
May 18, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
May 17, 2018 1.090 1.130 1.090 1.100 263,206 -0.02(-1.79%)
May 16, 2018 1.130 1.140 1.060 1.120 2,266,869 +0.00(+0.00%)
May 15, 2018 1.170 1.170 1.100 1.120 672,785 -0.04(-3.45%)
May 14, 2018 1.140 1.160 1.140 1.160 129,490 +0.02(+1.75%)
May 11, 2018 1.170 1.180 1.130 1.140 288,707 -0.03(-2.56%)
May 10, 2018 1.150 1.190 1.150 1.170 202,108 +0.01(+0.86%)
May 09, 2018 1.160 1.170 1.140 1.160 217,283 +0.00(+0.00%)
May 08, 2018 1.180 1.180 1.150 1.160 228,642 -0.03(-2.52%)
May 07, 2018 1.220 1.240 1.170 1.190 170,768 -0.01(-0.83%)
May 04, 2018 1.130 1.220 1.130 1.200 830,895 +0.06(+5.26%)
May 03, 2018 1.160 1.170 1.120 1.140 165,698 -0.02(-1.72%)
May 02, 2018 1.110 1.160 1.110 1.160 302,830 +0.05(+4.50%)
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.