Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.4200 0.4500 0.4200 0.4500 377,431 +0.04(+9.76%)
Mar 30, 2020 0.4100 0.4100 0.3700 0.4100 320,667 +0.04(+10.81%)
Mar 27, 2020 0.4000 0.4000 0.3700 0.3700 241,896 -0.03(-7.50%)
Mar 26, 2020 0.4200 0.4400 0.4000 0.4000 164,175 -0.02(-4.76%)
Mar 25, 2020 0.3900 0.4300 0.3800 0.4200 275,741 +0.04(+10.53%)
Mar 24, 2020 0.3900 0.4100 0.3700 0.3800 429,693 +0.02(+5.56%)
Mar 23, 2020 0.3600 0.3600 0.3400 0.3600 142,521 -0.01(-2.70%)
Mar 20, 2020 0.3800 0.3800 0.3500 0.3700 397,415 +0.00(+0.00%)
Mar 19, 2020 0.3700 0.3800 0.3500 0.3700 242,488 +0.02(+5.71%)
Mar 18, 2020 0.4000 0.4000 0.3300 0.3500 375,172 -0.05(-12.50%)
Mar 17, 2020 0.3800 0.4300 0.3700 0.4000 840,493 +0.00(+0.00%)
Mar 16, 2020 0.4500 0.4700 0.3500 0.4000 989,811 -0.10(-20.00%)
Mar 13, 2020 0.4900 0.5200 0.4700 0.5000 231,382 +0.02(+4.17%)
Mar 12, 2020 0.5400 0.5600 0.4800 0.4800 450,204 -0.09(-15.79%)
Mar 11, 2020 0.6200 0.6200 0.5400 0.5700 611,054 -0.03(-5.00%)
Mar 10, 2020 0.6500 0.6500 0.5800 0.6000 980,224 -0.02(-3.23%)
Mar 09, 2020 0.5800 0.6700 0.5300 0.6200 698,336 -0.03(-4.62%)
Mar 06, 2020 0.6300 0.6500 0.6300 0.6500 302,675 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.6600 0.6400 0.6500 269,800 +0.00(+0.00%)
Mar 04, 2020 0.6600 0.6600 0.6300 0.6500 340,200 +0.01(+1.56%)
Mar 03, 2020 0.6800 0.6800 0.6200 0.6400 197,140 -0.02(-3.03%)
Mar 02, 2020 0.6600 0.6700 0.6100 0.6600 301,451 +0.02(+3.13%)
Feb 28, 2020 0.5700 0.6500 0.5700 0.6400 814,001 +0.04(+6.67%)
Feb 27, 2020 0.6100 0.6100 0.5700 0.6000 787,984 -0.02(-3.23%)
Feb 26, 2020 0.5800 0.6400 0.5800 0.6200 862,680 +0.03(+5.08%)
Feb 25, 2020 0.6100 0.6400 0.5800 0.5900 1,971,078 -0.03(-4.84%)
Feb 24, 2020 0.6700 0.6700 0.6200 0.6200 1,671,744 -0.06(-8.82%)
Feb 21, 2020 0.7000 0.7000 0.6500 0.6800 473,128 -0.01(-1.45%)
Feb 20, 2020 0.7200 0.7200 0.6900 0.6900 106,131 -0.02(-2.82%)
Feb 19, 2020 0.7300 0.7300 0.7000 0.7100 281,975 +0.01(+1.43%)
Feb 18, 2020 0.7300 0.7300 0.7000 0.7000 243,555 -0.04(-5.41%)
Feb 14, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Feb 13, 2020 0.7500 0.7500 0.7400 0.7500 150,503 +0.01(+1.35%)
Feb 12, 2020 0.7300 0.7600 0.7300 0.7400 490,145 +0.01(+1.37%)
Feb 11, 2020 0.7300 0.7600 0.7300 0.7300 408,089 -0.02(-2.67%)
Feb 10, 2020 0.7100 0.7500 0.7100 0.7500 267,750 +0.02(+2.74%)
Feb 07, 2020 0.7300 0.7400 0.7100 0.7300 433,679 -0.02(-2.67%)
Feb 06, 2020 0.7700 0.7700 0.7400 0.7500 166,435 +0.01(+1.35%)
Feb 05, 2020 0.7700 0.7700 0.7300 0.7400 577,050 +0.02(+2.78%)
Feb 04, 2020 0.7200 0.7200 0.7100 0.7200 33,825 +0.03(+4.35%)
Feb 03, 2020 0.7100 0.7200 0.6900 0.6900 145,594 -0.02(-2.82%)
Jan 31, 2020 0.7300 0.7400 0.6900 0.7100 893,397 -0.04(-5.33%)
Jan 30, 2020 0.7700 0.7700 0.7100 0.7500 404,669 -0.01(-1.32%)
Jan 29, 2020 0.7500 0.7800 0.7500 0.7600 70,059 +0.01(+1.33%)
Jan 28, 2020 0.7500 0.7700 0.7300 0.7500 243,150 +0.00(+0.00%)
Jan 27, 2020 0.7200 0.7600 0.6900 0.7500 725,234 -0.03(-3.85%)
Jan 24, 2020 0.7900 0.8300 0.7700 0.7800 703,610 -0.04(-4.88%)
Jan 23, 2020 0.8100 0.8400 0.7900 0.8200 509,128 -0.01(-1.20%)
Jan 22, 2020 0.8100 0.8400 0.8100 0.8300 157,616 +0.01(+1.22%)
Jan 21, 2020 0.8900 0.8900 0.8200 0.8200 523,763 -0.08(-8.89%)
Jan 20, 2020 0.9000 0.9100 0.8900 0.9000 311,725 +0.02(+2.27%)
Jan 17, 2020 0.8500 0.9200 0.8500 0.8800 1,111,912 +0.03(+3.53%)
Jan 16, 2020 0.8200 0.8500 0.8200 0.8500 380,390 +0.04(+4.94%)
Jan 15, 2020 0.8100 0.8200 0.8100 0.8100 59,630 +0.00(+0.00%)
Jan 14, 2020 0.7900 0.8300 0.7900 0.8100 254,895 +0.01(+1.25%)
Jan 13, 2020 0.7900 0.8100 0.7600 0.8000 325,300 +0.03(+3.90%)
Jan 10, 2020 0.8000 0.8000 0.7300 0.7700 759,067 -0.03(-3.75%)
Jan 09, 2020 0.8100 0.8100 0.7900 0.8000 240,518 -0.01(-1.23%)
Jan 08, 2020 0.8300 0.8600 0.7800 0.8100 836,877 -0.02(-2.41%)
Jan 07, 2020 0.7600 0.8300 0.7600 0.8300 476,944 +0.07(+9.21%)
Jan 06, 2020 0.7500 0.7700 0.7200 0.7600 1,107,610 +0.00(+0.00%)
Jan 03, 2020 0.7700 0.7900 0.7600 0.7600 284,036 -0.02(-2.56%)
Jan 02, 2020 0.7600 0.7800 0.7300 0.7800 487,332 +0.02(+2.63%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 30, 2019 0.7500 0.7700 0.7400 0.7700 252,419 +0.04(+5.48%)
Dec 27, 2019 0.7300 0.7400 0.7300 0.7300 215,140 -0.01(-1.35%)
Dec 24, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Dec 23, 2019 0.7200 0.7600 0.7000 0.7600 423,944 +0.06(+8.57%)
Dec 20, 2019 0.7100 0.7300 0.7000 0.7000 280,664 -0.01(-1.41%)
Dec 19, 2019 0.7100 0.7300 0.6900 0.7100 264,180 +0.00(+0.00%)
Dec 18, 2019 0.6900 0.7100 0.6900 0.7100 188,481 +0.01(+1.43%)
Dec 17, 2019 0.7000 0.7300 0.6900 0.7000 698,702 +0.01(+1.45%)
Dec 16, 2019 0.6500 0.7000 0.6500 0.6900 740,621 +0.03(+4.55%)
Dec 13, 2019 0.6400 0.6600 0.6400 0.6600 470,045 +0.03(+4.76%)
Dec 12, 2019 0.6200 0.6400 0.6200 0.6300 159,801 +0.02(+3.28%)
Dec 11, 2019 0.6100 0.6300 0.6100 0.6100 629,887 +0.02(+3.39%)
Dec 10, 2019 0.6100 0.6200 0.5900 0.5900 884,788 -0.01(-1.67%)
Dec 09, 2019 0.5600 0.6000 0.5600 0.6000 280,751 +0.04(+7.14%)
Dec 06, 2019 0.5400 0.5600 0.5400 0.5600 191,875 +0.02(+3.70%)
Dec 05, 2019 0.5500 0.5500 0.5400 0.5400 47,900 -0.01(-1.82%)
Dec 04, 2019 0.5400 0.5500 0.5300 0.5500 133,000 +0.01(+1.85%)
Dec 03, 2019 0.5600 0.5700 0.5300 0.5400 192,463 -0.02(-3.57%)
Dec 02, 2019 0.5700 0.5700 0.5600 0.5600 85,050 -0.02(-3.45%)
Nov 29, 2019 0.5500 0.5900 0.5500 0.5800 122,832 +0.02(+3.57%)
Nov 28, 2019 0.5700 0.5800 0.5500 0.5600 120,850 -0.02(-3.45%)
Nov 27, 2019 0.5600 0.5800 0.5600 0.5800 136,110 +0.02(+3.57%)
Nov 26, 2019 0.5700 0.5800 0.5500 0.5600 551,647 -0.01(-1.75%)
Nov 25, 2019 0.5700 0.5800 0.5700 0.5700 162,179 -0.01(-1.72%)
Nov 22, 2019 0.5700 0.5800 0.5700 0.5800 175,104 +0.01(+1.75%)
Nov 21, 2019 0.5800 0.5900 0.5700 0.5700 373,900 -0.02(-3.39%)
Nov 20, 2019 0.5900 0.6000 0.5900 0.5900 40,500 -0.01(-1.67%)
Nov 19, 2019 0.5900 0.6000 0.5900 0.6000 99,200 +0.00(+0.00%)
Nov 18, 2019 0.6100 0.6200 0.6000 0.6000 39,070 -0.01(-1.64%)
Nov 15, 2019 0.6000 0.6100 0.6000 0.6100 19,450 +0.01(+1.67%)
Nov 14, 2019 0.6000 0.6200 0.6000 0.6000 208,891 +0.00(+0.00%)
Nov 13, 2019 0.6100 0.6300 0.5900 0.6000 273,457 +0.00(+0.00%)
Nov 12, 2019 0.6100 0.6200 0.6000 0.6000 164,470 -0.02(-3.23%)
Nov 11, 2019 0.5900 0.6200 0.5900 0.6200 153,323 +0.02(+3.33%)
Nov 08, 2019 0.5800 0.6100 0.5700 0.6000 708,187 +0.01(+1.69%)
Nov 07, 2019 0.5900 0.6000 0.5800 0.5900 374,629 +0.00(+0.00%)
Nov 06, 2019 0.5800 0.6200 0.5800 0.5900 340,025 +0.01(+1.72%)
Nov 05, 2019 0.6000 0.6300 0.5500 0.5800 1,174,808 -0.01(-1.69%)
Nov 04, 2019 0.5400 0.6300 0.5400 0.5900 1,364,696 +0.04(+7.27%)
Nov 01, 2019 0.5000 0.5600 0.5000 0.5500 337,816 +0.05(+10.00%)
Oct 31, 2019 0.5100 0.5100 0.4900 0.5000 628,433 +0.00(+0.00%)
Oct 30, 2019 0.5200 0.5300 0.5000 0.5000 184,134 -0.02(-3.85%)
Oct 29, 2019 0.5200 0.5300 0.5200 0.5200 113,510 +0.00(+0.00%)
Oct 28, 2019 0.5500 0.5500 0.5200 0.5200 338,744 -0.02(-3.70%)
Oct 25, 2019 0.5400 0.5400 0.5300 0.5400 169,097 +0.01(+1.89%)
Oct 24, 2019 0.5400 0.5400 0.5300 0.5300 7,500 -0.01(-1.85%)
Oct 23, 2019 0.5400 0.5400 0.5300 0.5400 68,682 +0.01(+1.89%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5300 74,300 +0.00(+0.00%)
Oct 21, 2019 0.5600 0.5700 0.5300 0.5300 109,700 -0.03(-5.36%)
Oct 18, 2019 0.5500 0.5600 0.5500 0.5600 29,500 +0.01(+1.82%)
Oct 17, 2019 0.5500 0.5600 0.5500 0.5500 45,520 +0.01(+1.85%)
Oct 16, 2019 0.5400 0.5800 0.5400 0.5400 611,512 +0.01(+1.89%)
Oct 15, 2019 0.5300 0.5400 0.5300 0.5300 126,895 +0.01(+1.92%)
Oct 11, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Oct 10, 2019 0.5400 0.5400 0.5200 0.5300 14,600 +0.00(+0.00%)
Oct 09, 2019 0.5400 0.5400 0.5300 0.5300 42,940 -0.01(-1.85%)
Oct 08, 2019 0.5500 0.5500 0.5400 0.5400 131,219 -0.01(-1.82%)
Oct 07, 2019 0.5500 0.5600 0.5500 0.5500 51,473 +0.00(+0.00%)
Oct 04, 2019 0.5500 0.5500 0.5500 0.5500 153,700 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.5500 0.5500 121,691 +0.00(+0.00%)
Oct 02, 2019 0.5500 0.5500 0.5500 0.5500 162,509 +0.00(+0.00%)
Oct 01, 2019 0.5900 0.5900 0.5500 0.5500 52,778 -0.04(-6.78%)
Sep 30, 2019 0.5700 0.6000 0.5500 0.5900 236,834 +0.01(+1.72%)
Sep 27, 2019 0.5500 0.5900 0.5500 0.5800 235,018 +0.04(+7.41%)
Sep 26, 2019 0.5800 0.5800 0.5400 0.5400 257,155 -0.04(-6.90%)
Sep 25, 2019 0.5600 0.5900 0.5600 0.5800 219,640 +0.03(+5.45%)
Sep 24, 2019 0.5700 0.5700 0.5500 0.5500 341,400 +0.00(+0.00%)
Sep 23, 2019 0.5700 0.5900 0.5500 0.5500 583,190 -0.01(-1.79%)
Sep 20, 2019 0.5500 0.5700 0.5500 0.5600 306,783 -0.01(-1.75%)
Sep 19, 2019 0.5700 0.5800 0.5700 0.5700 32,300 +0.01(+1.79%)
Sep 18, 2019 0.5600 0.5800 0.5600 0.5600 198,004 +0.00(+0.00%)
Sep 17, 2019 0.5600 0.5700 0.5600 0.5600 36,400 -0.02(-3.45%)
Sep 16, 2019 0.5700 0.5800 0.5500 0.5800 197,784 +0.01(+1.75%)
Sep 13, 2019 0.5500 0.5800 0.5500 0.5700 444,315 +0.01(+1.79%)
Sep 12, 2019 0.5700 0.5700 0.5500 0.5600 224,682 +0.01(+1.82%)
Sep 11, 2019 0.5300 0.5500 0.5200 0.5500 226,105 +0.03(+5.77%)
Sep 10, 2019 0.5500 0.5500 0.5200 0.5200 156,705 -0.02(-3.70%)
Sep 09, 2019 0.5300 0.5500 0.5200 0.5400 131,727 +0.01(+1.89%)
Sep 06, 2019 0.5400 0.5500 0.5300 0.5300 80,750 +0.00(+0.00%)
Sep 05, 2019 0.5000 0.5300 0.5000 0.5300 168,267 +0.03(+6.00%)
Sep 04, 2019 0.5300 0.5300 0.5000 0.5000 101,026 -0.02(-3.85%)
Sep 03, 2019 0.5000 0.5300 0.5000 0.5200 866,187 +0.02(+4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 29, 2019 0.4800 0.5000 0.4800 0.4900 156,988 +0.02(+4.26%)
Aug 28, 2019 0.4800 0.4900 0.4700 0.4700 47,538 -0.02(-4.08%)
Aug 27, 2019 0.4700 0.4900 0.4700 0.4900 120,179 +0.00(+0.00%)
Aug 26, 2019 0.4900 0.4900 0.4900 0.4900 8,956 +0.02(+4.26%)
Aug 23, 2019 0.5100 0.5100 0.4500 0.4700 261,450 -0.05(-9.62%)
Aug 22, 2019 0.5200 0.5200 0.5100 0.5200 10,900 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5300 0.5000 0.5200 77,155 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5200 0.5000 0.5200 83,100 +0.00(+0.00%)
Aug 19, 2019 0.5000 0.5400 0.5000 0.5200 112,750 +0.02(+4.00%)
Aug 16, 2019 0.4600 0.5100 0.4600 0.5000 326,302 +0.03(+6.38%)
Aug 15, 2019 0.4700 0.4700 0.4500 0.4700 305,250 +0.01(+2.17%)
Aug 14, 2019 0.4500 0.4600 0.4100 0.4600 706,999 +0.00(+0.00%)
Aug 13, 2019 0.4800 0.4800 0.4600 0.4600 848,909 -0.04(-8.00%)
Aug 12, 2019 0.5200 0.5200 0.5000 0.5000 314,500 -0.01(-1.96%)
Aug 09, 2019 0.5100 0.5200 0.4900 0.5100 139,056 -0.01(-1.92%)
Aug 08, 2019 0.5000 0.5200 0.5000 0.5200 13,050 +0.01(+1.96%)
Aug 07, 2019 0.5200 0.5200 0.5000 0.5100 153,019 -0.02(-3.77%)
Aug 06, 2019 0.5200 0.5300 0.5100 0.5300 224,398 +0.00(+0.00%)
Aug 02, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Aug 01, 2019 0.5500 0.5600 0.5400 0.5400 107,900 -0.01(-1.82%)
Jul 31, 2019 0.5500 0.5600 0.5400 0.5500 114,166 +0.02(+3.77%)
Jul 30, 2019 0.5300 0.5400 0.5300 0.5300 111,214 -0.01(-1.85%)
Jul 29, 2019 0.5500 0.5500 0.5200 0.5400 110,043 -0.01(-1.82%)
Jul 26, 2019 0.5500 0.5600 0.5500 0.5500 34,270 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5500 0.5500 426,860 -0.02(-3.51%)
Jul 24, 2019 0.5600 0.5700 0.5600 0.5700 36,600 +0.02(+3.64%)
Jul 23, 2019 0.5500 0.5600 0.5500 0.5500 48,420 -0.02(-3.51%)
Jul 22, 2019 0.5700 0.5700 0.5600 0.5700 29,367 -0.01(-1.72%)
Jul 19, 2019 0.5500 0.5800 0.5500 0.5800 148,569 +0.03(+5.45%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 9,209 +0.01(+1.85%)
Jul 17, 2019 0.5400 0.5400 0.5400 0.5400 57,153 +0.00(+0.00%)
Jul 16, 2019 0.5400 0.5400 0.5300 0.5400 46,750 +0.01(+1.89%)
Jul 15, 2019 0.5400 0.5500 0.5300 0.5300 79,913 -0.01(-1.85%)
Jul 12, 2019 0.5400 0.5500 0.5400 0.5400 74,253 +0.01(+1.89%)
Jul 11, 2019 0.5700 0.5700 0.5300 0.5300 278,669 -0.04(-7.02%)
Jul 10, 2019 0.5600 0.5700 0.5100 0.5700 638,479 +0.02(+3.64%)
Jul 09, 2019 0.5500 0.5700 0.5500 0.5500 79,650 -0.01(-1.79%)
Jul 08, 2019 0.5800 0.5900 0.5500 0.5600 157,055 -0.02(-3.45%)
Jul 05, 2019 0.5900 0.5900 0.5800 0.5800 150,550 -0.02(-3.33%)
Jul 04, 2019 0.6000 0.6000 0.6000 0.6000 1,230 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5900 0.6000 204,050 +0.02(+3.45%)
Jul 02, 2019 0.6000 0.6000 0.5800 0.5800 123,406 -0.01(-1.69%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 27, 2019 0.5800 0.6000 0.5800 0.5900 92,349 +0.01(+1.72%)
Jun 26, 2019 0.5800 0.5900 0.5700 0.5800 102,452 -0.01(-1.69%)
Jun 25, 2019 0.6100 0.6100 0.5800 0.5900 80,500 +0.00(+0.00%)
Jun 24, 2019 0.6200 0.6200 0.5900 0.5900 47,552 -0.01(-1.67%)
Jun 21, 2019 0.6000 0.6000 0.5900 0.6000 70,321 +0.01(+1.69%)
Jun 20, 2019 0.6200 0.6200 0.5900 0.5900 1,126,812 -0.02(-3.28%)
Jun 19, 2019 0.6000 0.6100 0.5900 0.6100 117,798 +0.00(+0.00%)
Jun 18, 2019 0.6000 0.6200 0.6000 0.6100 174,596 +0.01(+1.67%)
Jun 17, 2019 0.6100 0.6100 0.5900 0.6000 166,226 -0.01(-1.64%)
Jun 14, 2019 0.5700 0.6100 0.5600 0.6100 789,422 +0.04(+7.02%)
Jun 13, 2019 0.5700 0.5800 0.5700 0.5700 61,664 -0.01(-1.72%)
Jun 12, 2019 0.5900 0.6000 0.5700 0.5800 171,517 -0.03(-4.92%)
Jun 11, 2019 0.6000 0.6100 0.6000 0.6100 65,404 +0.01(+1.67%)
Jun 10, 2019 0.5700 0.6000 0.5700 0.6000 27,385 +0.02(+3.45%)
Jun 07, 2019 0.5900 0.6000 0.5800 0.5800 197,500 +0.00(+0.00%)
Jun 06, 2019 0.5300 0.5800 0.5300 0.5800 130,700 +0.04(+7.41%)
Jun 05, 2019 0.5500 0.5500 0.5100 0.5400 176,000 -0.01(-1.82%)
Jun 04, 2019 0.5500 0.5500 0.5400 0.5500 5,000 +0.02(+3.77%)
Jun 03, 2019 0.5200 0.5400 0.5200 0.5300 49,899 +0.01(+1.92%)
May 31, 2019 0.5400 0.5400 0.5200 0.5200 113,135 -0.03(-5.45%)
May 30, 2019 0.5600 0.5600 0.5300 0.5500 120,600 +0.01(+1.85%)
May 29, 2019 0.5400 0.5700 0.5400 0.5400 29,079 -0.02(-3.57%)
May 28, 2019 0.5700 0.5800 0.5600 0.5600 46,700 -0.01(-1.75%)
May 27, 2019 0.5500 0.5700 0.5500 0.5700 53,130 +0.02(+3.64%)
May 24, 2019 0.5600 0.5600 0.5300 0.5500 63,495 +0.00(+0.00%)
May 23, 2019 0.5500 0.5600 0.5400 0.5500 176,784 -0.01(-1.79%)
May 22, 2019 0.5800 0.5800 0.5600 0.5600 98,675 -0.03(-5.08%)
May 21, 2019 0.5700 0.6000 0.5700 0.5900 96,900 +0.00(+0.00%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 16, 2019 0.6000 0.6100 0.5800 0.5800 700,869 -0.01(-1.69%)
May 15, 2019 0.6000 0.6000 0.5900 0.5900 208,185 -0.02(-3.28%)
May 14, 2019 0.6100 0.6100 0.6000 0.6100 40,177 +0.02(+3.39%)
May 13, 2019 0.6000 0.6100 0.5900 0.5900 561,194 -0.04(-6.35%)
May 10, 2019 0.6200 0.6300 0.6000 0.6300 182,329 +0.03(+5.00%)
May 09, 2019 0.6200 0.6300 0.6000 0.6000 583,746 -0.02(-3.23%)
May 08, 2019 0.6100 0.6300 0.6000 0.6200 1,224,700 +0.01(+1.64%)
May 07, 2019 0.6100 0.6200 0.6000 0.6100 109,277 +0.00(+0.00%)
May 06, 2019 0.6400 0.6400 0.5900 0.6100 202,338 -0.01(-1.61%)
May 03, 2019 0.6000 0.6400 0.6000 0.6200 676,182 +0.02(+3.33%)
May 02, 2019 0.6300 0.6300 0.5900 0.6000 366,880 -0.03(-4.76%)
May 01, 2019 0.6500 0.6600 0.6300 0.6300 1,224,912 -0.03(-4.55%)
Apr 30, 2019 0.6800 0.6800 0.6300 0.6600 1,622,288 -0.02(-2.94%)
Apr 29, 2019 0.6800 0.7000 0.6700 0.6800 480,279 -0.01(-1.45%)
Apr 26, 2019 0.6600 0.6900 0.6600 0.6900 499,000 +0.03(+4.55%)
Apr 25, 2019 0.7200 0.7200 0.6400 0.6600 1,483,724 -0.04(-5.71%)
Apr 24, 2019 0.7100 0.7200 0.7000 0.7000 349,205 +0.00(+0.00%)
Apr 23, 2019 0.6900 0.7300 0.6900 0.7000 1,355,097 +0.01(+1.45%)
Apr 22, 2019 0.6900 0.7000 0.6700 0.6900 432,120 -0.01(-1.43%)
Apr 18, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 17, 2019 0.6700 0.7200 0.6700 0.7100 1,205,344 +0.05(+7.58%)
Apr 16, 2019 0.6700 0.6800 0.6500 0.6600 272,500 -0.01(-1.49%)
Apr 15, 2019 0.6700 0.6900 0.6600 0.6700 198,518 +0.00(+0.00%)
Apr 12, 2019 0.6800 0.6900 0.6700 0.6700 318,591 +0.00(+0.00%)
Apr 11, 2019 0.6800 0.6800 0.6700 0.6700 87,641 -0.01(-1.47%)
Apr 10, 2019 0.6700 0.6800 0.6700 0.6800 91,167 +0.00(+0.00%)
Apr 09, 2019 0.6900 0.7000 0.6700 0.6800 317,619 +0.00(+0.00%)
Apr 08, 2019 0.6700 0.6900 0.6700 0.6800 386,876 +0.02(+3.03%)
Apr 05, 2019 0.6500 0.6700 0.6500 0.6600 97,419 +0.00(+0.00%)
Apr 04, 2019 0.6600 0.6600 0.6400 0.6600 322,904 -0.01(-1.49%)
Apr 03, 2019 0.6500 0.6700 0.6500 0.6700 60,207 +0.01(+1.52%)
Apr 02, 2019 0.6500 0.6600 0.6500 0.6600 116,000 +0.01(+1.54%)
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.