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 (%)
Aug 31, 2015 0.6100 0.6400 0.5900 0.6200 851,734 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6400 0.6100 0.6200 655,053 +0.02(+3.33%)
Aug 27, 2015 0.5900 0.6400 0.5800 0.6000 3,623,781 +0.03(+5.26%)
Aug 26, 2015 0.6200 0.6300 0.5500 0.5700 2,682,155 -0.06(-9.52%)
Aug 25, 2015 0.6700 0.6900 0.6400 0.6300 1,189,236 -0.01(-1.56%)
Aug 24, 2015 0.6300 0.6700 0.6100 0.6400 711,091 -0.06(-8.57%)
Aug 21, 2015 0.6900 0.7000 0.6800 0.7000 858,824 +0.00(+0.00%)
Aug 20, 2015 0.6600 0.7200 0.6600 0.7000 663,557 +0.02(+2.94%)
Aug 19, 2015 0.6900 0.7000 0.6700 0.6800 456,041 -0.01(-1.45%)
Aug 18, 2015 0.7400 0.7400 0.6900 0.6900 1,623,900 -0.06(-8.00%)
Aug 17, 2015 0.7300 0.7600 0.7300 0.7500 669,825 -0.01(-1.32%)
Aug 14, 2015 0.7300 0.7600 0.7100 0.7600 1,289,243 +0.03(+4.11%)
Aug 13, 2015 0.7700 0.7800 0.7300 0.7300 694,870 -0.04(-5.19%)
Aug 12, 2015 0.7600 0.8000 0.7400 0.7700 1,232,453 +0.01(+1.32%)
Aug 11, 2015 0.8200 0.8200 0.7600 0.7600 1,499,270 -0.08(-9.52%)
Aug 10, 2015 0.8500 0.8700 0.8100 0.8400 2,502,036 +0.01(+1.20%)
Aug 07, 2015 0.8600 0.9100 0.8200 0.8300 2,614,572 -0.06(-6.74%)
Aug 06, 2015 0.8400 0.8900 0.8300 0.8900 482,693 +0.06(+7.23%)
Aug 05, 2015 0.9100 0.9100 0.8100 0.8300 1,623,598 -0.07(-7.78%)
Aug 04, 2015 0.9400 0.9400 0.9000 0.9000 190,853 -0.02(-2.17%)
Jul 31, 2015 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 30, 2015 0.9500 0.9600 0.9000 0.9000 555,814 -0.05(-5.26%)
Jul 29, 2015 0.9100 0.9800 0.9100 0.9500 815,634 +0.05(+5.56%)
Jul 28, 2015 0.9000 0.9300 0.9000 0.9000 1,019,539 +0.00(+0.00%)
Jul 27, 2015 0.9800 0.9800 0.8950 0.9000 1,038,086 -0.09(-9.09%)
Jul 24, 2015 1.020 1.050 0.9850 0.9900 984,280 -0.02(-1.98%)
Jul 23, 2015 1.040 1.050 1.010 1.010 736,361 -0.05(-4.72%)
Jul 22, 2015 1.060 1.060 1.030 1.060 263,799 +0.00(+0.00%)
Jul 21, 2015 1.060 1.100 1.050 1.060 562,799 +0.01(+0.95%)
Jul 20, 2015 1.090 1.090 1.010 1.050 1,085,522 -0.07(-6.25%)
Jul 17, 2015 1.170 1.180 1.095 1.120 1,208,875 -0.06(-5.08%)
Jul 16, 2015 1.190 1.195 1.175 1.180 302,199 -0.02(-1.67%)
Jul 15, 2015 1.180 1.200 1.170 1.200 999,738 +0.04(+3.45%)
Jul 14, 2015 1.160 1.190 1.150 1.160 755,650 +0.00(+0.00%)
Jul 13, 2015 1.160 1.200 1.140 1.160 1,303,160 +0.01(+0.87%)
Jul 10, 2015 1.170 1.170 1.140 1.150 629,679 +0.00(+0.00%)
Jul 09, 2015 1.170 1.180 1.150 1.150 759,411 +0.02(+1.77%)
Jul 08, 2015 1.210 1.230 1.130 1.130 3,309,211 -0.04(-3.42%)
Jul 07, 2015 1.210 1.220 1.160 1.170 4,245,128 -0.06(-4.88%)
Jul 06, 2015 1.200 1.240 1.185 1.230 522,409 -0.01(-0.81%)
Jul 03, 2015 1.230 1.250 1.230 1.240 85,567 +0.01(+0.81%)
Jul 02, 2015 1.230 1.260 1.170 1.230 1,114,533 +0.01(+0.82%)
Jun 30, 2015 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 29, 2015 1.230 1.235 1.220 1.220 1,150,708 -0.02(-1.61%)
Jun 26, 2015 1.220 1.240 1.220 1.240 1,297,039 +0.03(+2.48%)
Jun 25, 2015 1.250 1.250 1.210 1.210 1,425,306 -0.04(-3.20%)
Jun 24, 2015 1.230 1.270 1.230 1.250 1,157,833 +0.02(+1.63%)
Jun 23, 2015 1.240 1.250 1.220 1.230 853,987 +0.00(+0.00%)
Jun 22, 2015 1.250 1.260 1.220 1.230 1,278,964 -0.05(-3.91%)
Jun 19, 2015 1.210 1.280 1.190 1.280 14,716,691 +0.06(+4.92%)
Jun 18, 2015 1.210 1.230 1.180 1.220 2,275,495 +0.04(+3.39%)
Jun 17, 2015 1.170 1.210 1.170 1.180 1,708,855 +0.00(+0.00%)
Jun 16, 2015 1.200 1.210 1.160 1.180 1,788,321 -0.02(-1.67%)
Jun 15, 2015 1.230 1.240 1.200 1.200 1,700,723 -0.06(-4.76%)
Jun 12, 2015 1.240 1.270 1.230 1.260 730,677 +0.01(+0.80%)
Jun 11, 2015 1.270 1.280 1.235 1.250 1,269,963 -0.04(-3.10%)
Jun 10, 2015 1.270 1.330 1.265 1.290 1,461,689 +0.04(+3.20%)
Jun 09, 2015 1.230 1.260 1.220 1.250 1,005,813 +0.04(+3.31%)
Jun 08, 2015 1.250 1.250 1.200 1.210 772,047 -0.02(-1.63%)
Jun 05, 2015 1.210 1.260 1.210 1.230 911,878 +0.01(+0.82%)
Jun 04, 2015 1.270 1.270 1.210 1.220 865,203 -0.05(-3.94%)
Jun 03, 2015 1.320 1.340 1.260 1.270 595,306 -0.04(-3.05%)
Jun 02, 2015 1.270 1.325 1.250 1.310 2,270,322 +0.07(+5.65%)
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.