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 (%)
Dec 31, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 30, 2015 0.4450 0.4500 0.4300 0.4500 422,010 +0.00(+0.00%)
Dec 29, 2015 0.4600 0.4600 0.4400 0.4500 503,803 -0.02(-4.26%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4100 0.4700 0.4100 0.4600 1,685,598 +0.05(+12.20%)
Dec 22, 2015 0.4100 0.4200 0.3950 0.4100 1,519,196 -0.01(-1.20%)
Dec 21, 2015 0.3950 0.4200 0.3850 0.4150 1,586,637 +0.03(+9.21%)
Dec 18, 2015 0.3500 0.4050 0.3450 0.3800 2,841,085 +0.03(+8.57%)
Dec 17, 2015 0.3500 0.3500 0.3250 0.3500 931,018 -0.01(-1.41%)
Dec 16, 2015 0.3300 0.3600 0.3300 0.3550 958,892 +0.02(+5.97%)
Dec 15, 2015 0.3300 0.3400 0.3200 0.3350 1,268,839 +0.00(+0.00%)
Dec 14, 2015 0.3500 0.3550 0.3300 0.3350 554,074 -0.01(-4.29%)
Dec 11, 2015 0.3250 0.3500 0.3200 0.3500 886,329 +0.03(+9.37%)
Dec 10, 2015 0.3200 0.3250 0.3150 0.3200 1,101,206 +0.01(+1.59%)
Dec 09, 2015 0.3250 0.3350 0.3150 0.3150 8,731,209 -0.01(-1.56%)
Dec 08, 2015 0.3100 0.3325 0.3050 0.3200 1,681,222 +0.00(+0.00%)
Dec 07, 2015 0.3550 0.3550 0.3100 0.3200 1,420,625 -0.04(-11.11%)
Dec 04, 2015 0.3650 0.3650 0.3400 0.3600 1,149,864 +0.00(+0.00%)
Dec 03, 2015 0.3900 0.3900 0.3550 0.3600 1,182,140 -0.02(-5.26%)
Dec 02, 2015 0.4150 0.4150 0.3750 0.3800 1,073,402 -0.03(-8.43%)
Dec 01, 2015 0.3850 0.4250 0.3850 0.4150 1,243,274 +0.04(+10.67%)
Nov 30, 2015 0.3900 0.4000 0.3750 0.3750 4,391,282 -0.02(-3.85%)
Nov 27, 2015 0.4200 0.4200 0.3900 0.3900 944,023 -0.02(-6.02%)
Nov 26, 2015 0.4050 0.4300 0.3950 0.4150 628,806 +0.02(+6.41%)
Nov 25, 2015 0.4050 0.4100 0.3900 0.3900 747,871 -0.01(-2.50%)
Nov 24, 2015 0.4050 0.4200 0.3900 0.4000 872,247 +0.01(+1.27%)
Nov 23, 2015 0.3900 0.3950 641,672 -0.02(-4.82%)
Nov 20, 2015 0.4250 0.4300 0.4000 0.4150 746,148 -0.01(-1.19%)
Nov 19, 2015 0.4200 0.4400 0.4150 0.4200 545,451 +0.00(+0.00%)
Nov 18, 2015 0.4350 0.4500 0.4100 0.4200 1,086,900 -0.01(-1.18%)
Nov 17, 2015 0.4500 0.4600 0.4250 0.4250 568,023 -0.03(-5.56%)
Nov 16, 2015 0.4750 0.4750 0.4450 0.4500 580,584 -0.01(-2.17%)
Nov 13, 2015 0.4700 0.4800 0.4600 0.4600 447,843 -0.02(-4.17%)
Nov 12, 2015 0.5000 0.5000 0.4800 0.4800 0 -0.04(-7.69%)
Nov 11, 2015 0.5300 0.5300 0.4900 0.5200 358,547 +0.00(+0.00%)
Nov 10, 2015 0.5500 0.5500 0.5200 0.5200 313,616 -0.04(-7.14%)
Nov 09, 2015 0.5700 0.5700 0.5500 0.5600 262,406 -0.02(-4.27%)
Nov 06, 2015 0.5800 0.5900 0.5700 0.5850 236,116 +0.01(+0.86%)
Nov 05, 2015 0.6100 0.6100 0.5800 0.5800 331,650 -0.02(-3.33%)
Nov 04, 2015 0.6200 0.6400 0.6000 0.6000 349,824 -0.01(-1.64%)
Nov 03, 2015 0.6300 0.6300 0.6100 0.6100 561,323 -0.03(-4.69%)
Nov 02, 2015 0.6600 0.6700 0.6300 0.6400 362,254 -0.03(-4.48%)
Oct 30, 2015 0.6100 0.6700 0.6000 0.6700 562,357 +0.07(+11.67%)
Oct 29, 2015 0.6300 0.6500 0.5800 0.6000 398,875 -0.04(-6.25%)
Oct 28, 2015 0.6100 0.6700 0.5600 0.6400 1,446,650 +0.00(+0.00%)
Oct 27, 2015 0.6300 0.6400 0.6100 0.6400 266,616 +0.00(+0.00%)
Oct 26, 2015 0.6200 0.6400 0.6200 0.6400 131,483 +0.00(+0.00%)
Oct 23, 2015 0.6300 0.6500 0.6200 0.6400 269,875 +0.03(+4.92%)
Oct 22, 2015 0.6200 0.6400 0.6100 0.6100 177,237 -0.01(-1.61%)
Oct 21, 2015 0.6300 0.6300 0.6000 0.6200 294,935 +0.00(+0.00%)
Oct 20, 2015 0.6400 0.6500 0.6100 0.6200 154,511 +0.00(+0.00%)
Oct 19, 2015 0.6000 0.6400 0.6000 0.6200 1,165,555 -0.01(-1.59%)
Oct 16, 2015 0.6500 0.6500 0.6000 0.6300 629,197 -0.03(-4.55%)
Oct 15, 2015 0.6500 0.6600 0.6100 0.6600 561,093 +0.03(+4.76%)
Oct 14, 2015 0.6100 0.6700 0.6000 0.6300 785,673 +0.04(+6.78%)
Oct 13, 2015 0.6500 0.6500 0.5900 0.5900 976,194 -0.08(-11.94%)
Oct 09, 2015 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Oct 08, 2015 0.5900 0.6200 0.5800 0.6200 797,706 +0.01(+1.64%)
Oct 07, 2015 0.5800 0.6300 0.5800 0.6100 2,021,402 +0.04(+7.02%)
Oct 06, 2015 0.5100 0.5800 0.5100 0.5700 1,934,960 +0.05(+9.62%)
Oct 05, 2015 0.4800 0.5200 0.4700 0.5200 923,619 +0.05(+10.64%)
Oct 02, 2015 0.4400 0.4750 0.4400 0.4700 14,749,780 +0.03(+8.05%)
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.