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 (%)
Mar 29, 2018 1.200 1.200 1.200 0 +0.03(+2.56%)
Mar 28, 2018 1.180 1.190 1.160 1.170 265,718 -0.02(-1.68%)
Mar 27, 2018 1.230 1.240 1.160 1.190 498,857 -0.06(-4.80%)
Mar 26, 2018 1.240 1.250 1.180 1.250 937,844 +0.00(+0.00%)
Mar 23, 2018 1.270 1.270 1.230 1.250 373,792 -0.02(-1.57%)
Mar 22, 2018 1.310 1.310 1.260 1.270 329,395 -0.06(-4.51%)
Mar 21, 2018 1.310 1.350 1.310 1.330 4,436,321 +0.01(+0.76%)
Mar 20, 2018 1.330 1.330 1.300 1.320 523,756 +0.00(+0.00%)
Mar 19, 2018 1.380 1.380 1.320 1.320 251,806 -0.05(-3.65%)
Mar 16, 2018 1.340 1.380 1.340 1.370 269,831 +0.02(+1.48%)
Mar 15, 2018 1.350 1.380 1.340 1.350 86,376 +0.00(+0.00%)
Mar 14, 2018 1.350 1.380 1.350 1.350 349,923 +0.01(+0.75%)
Mar 13, 2018 1.350 1.380 1.340 1.340 266,065 -0.01(-0.74%)
Mar 12, 2018 1.360 1.380 1.340 1.350 92,689 -0.01(-0.74%)
Mar 09, 2018 1.370 1.390 1.350 1.360 428,491 -0.02(-1.45%)
Mar 08, 2018 1.360 1.400 1.320 1.380 481,963 +0.03(+2.22%)
Mar 07, 2018 1.360 1.380 1.340 1.350 133,279 -0.02(-1.46%)
Mar 06, 2018 1.380 1.390 1.350 1.370 142,882 +0.01(+0.74%)
Mar 05, 2018 1.340 1.380 1.330 1.360 96,563 +0.02(+1.49%)
Mar 02, 2018 1.360 1.360 1.320 1.340 134,786 -0.02(-1.47%)
Mar 01, 2018 1.370 1.380 1.340 1.360 284,820 -0.02(-1.45%)
Feb 28, 2018 1.380 1.400 1.360 1.380 396,301 -0.02(-1.43%)
Feb 27, 2018 1.400 1.420 1.390 1.400 583,004 -0.05(-3.45%)
Feb 26, 2018 1.410 1.450 1.390 1.450 175,276 +0.05(+3.57%)
Feb 23, 2018 1.380 1.400 1.370 1.400 161,231 -0.01(-0.71%)
Feb 22, 2018 1.410 1.440 1.390 1.410 1,901,331 -0.03(-2.08%)
Feb 21, 2018 1.450 1.450 1.410 1.440 258,860 -0.01(-0.69%)
Feb 20, 2018 1.440 1.460 1.440 1.450 293,243 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 -0.03(-2.03%)
Feb 15, 2018 1.430 1.480 1.430 1.480 973,623 +0.02(+1.37%)
Feb 14, 2018 1.380 1.470 1.350 1.460 2,391,859 +0.04(+2.82%)
Feb 13, 2018 1.405 1.420 556,293 -0.01(-0.70%)
Feb 12, 2018 1.400 1.430 1.390 1.430 655,733 +0.04(+2.88%)
Feb 09, 2018 1.340 1.400 1.340 1.390 708,508 +0.00(+0.00%)
Feb 08, 2018 1.420 1.375 1.390 1,706,032 +0.00(+0.00%)
Feb 07, 2018 1.370 1.410 1.370 1.390 393,776 -0.02(-1.42%)
Feb 06, 2018 1.290 1.410 1.290 1.410 355,291 +0.08(+6.02%)
Feb 05, 2018 1.290 1.300 1.290 1.330 439,774 +0.04(+3.10%)
Feb 02, 2018 1.340 1.340 1.270 1.290 255,690 -0.05(-3.73%)
Feb 01, 2018 1.400 1.410 1.330 1.340 402,870 -0.05(-3.60%)
Jan 31, 2018 1.340 1.390 1.320 1.390 322,396 +0.05(+3.73%)
Jan 30, 2018 1.380 1.390 1.350 1.340 587,190 -0.04(-2.90%)
Jan 29, 2018 1.380 1.400 1.350 1.380 253,821 -0.02(-1.43%)
Jan 26, 2018 1.460 1.460 1.400 1.400 421,357 -0.01(-0.71%)
Jan 25, 2018 1.470 1.470 1.410 1.410 512,992 -0.04(-2.76%)
Jan 24, 2018 1.420 1.450 1.420 1.450 586,596 +0.05(+3.57%)
Jan 23, 2018 1.430 1.430 1.370 1.400 869,219 -0.05(-3.45%)
Jan 22, 2018 1.460 1.470 1.440 1.450 186,715 +0.00(+0.00%)
Jan 19, 2018 1.480 1.480 1.450 1.450 214,993 -0.03(-2.03%)
Jan 18, 2018 1.510 1.520 1.480 1.480 350,874 -0.03(-1.99%)
Jan 17, 2018 1.520 1.540 1.510 1.510 249,974 -0.02(-1.31%)
Jan 16, 2018 1.550 1.560 1.510 1.530 386,560 -0.04(-2.55%)
Jan 15, 2018 1.550 1.580 1.520 1.570 613,934 +0.06(+3.97%)
Jan 12, 2018 1.520 1.510 1.510 302,534 -0.01(-0.66%)
Jan 11, 2018 1.530 1.550 1.520 1.520 288,670 +0.00(+0.00%)
Jan 10, 2018 1.530 1.550 1.510 1.520 1,159,798 +0.01(+0.66%)
Jan 09, 2018 1.500 1.540 1.490 1.510 547,795 -0.02(-1.31%)
Jan 08, 2018 1.550 1.560 1.520 1.530 352,134 +0.00(+0.00%)
Jan 05, 2018 1.560 1.580 1.520 1.530 344,779 -0.04(-2.55%)
Jan 04, 2018 1.530 1.620 1.530 1.570 1,092,360 +0.06(+3.97%)
Jan 03, 2018 1.490 1.520 1.470 1.510 549,370 +0.03(+2.03%)
Jan 02, 2018 1.440 1.490 1.430 1.480 608,942 +0.04(+2.78%)
Dec 29, 2017 1.440 1.440 1.440 0 -0.02(-1.37%)
Dec 28, 2017 1.380 1.470 1.380 1.460 1,075,859 +0.08(+5.80%)
Dec 27, 2017 1.410 1.430 1.380 1.380 784,241 -0.03(-2.13%)
Dec 22, 2017 1.420 1.440 1.410 1.410 119,612 -0.01(-0.70%)
Dec 21, 2017 1.410 1.440 1.410 1.420 224,878 -0.01(-0.70%)
Dec 20, 2017 1.400 1.440 1.400 1.430 774,060 +0.04(+2.88%)
Dec 19, 2017 1.380 1.400 1.370 1.390 200,638 -0.01(-0.71%)
Dec 18, 2017 1.400 1.420 1.400 1.400 161,190 +0.00(+0.00%)
Dec 15, 2017 1.390 1.410 1.390 1.400 210,105 +0.02(+1.45%)
Dec 14, 2017 1.370 1.400 1.370 1.380 176,548 +0.00(+0.00%)
Dec 13, 2017 1.380 1.400 1.370 1.380 233,221 +0.01(+0.73%)
Dec 12, 2017 1.380 1.410 1.360 1.370 261,510 -0.00(-0.36%)
Dec 11, 2017 1.360 1.390 1.350 1.375 234,380 +0.02(+1.85%)
Dec 08, 2017 1.330 1.380 1.320 1.350 138,859 +0.02(+1.50%)
Dec 07, 2017 1.360 1.360 1.315 1.330 477,013 -0.03(-2.21%)
Dec 06, 2017 1.370 1.420 1.350 1.360 317,962 -0.03(-2.16%)
Dec 05, 2017 1.370 1.420 1.360 1.390 640,590 -0.04(-2.80%)
Dec 04, 2017 1.420 1.430 1.400 1.430 280,023 +0.01(+0.70%)
Dec 01, 2017 1.400 1.420 1.390 1.420 307,199 +0.02(+1.43%)
Nov 30, 2017 1.430 1.430 1.380 1.400 251,620 -0.03(-2.10%)
Nov 29, 2017 1.420 1.450 1.420 1.430 411,208 -0.01(-0.69%)
Nov 28, 2017 1.450 1.450 1.420 1.440 293,542 -0.03(-2.04%)
Nov 27, 2017 1.460 1.480 1.430 1.470 533,704 +0.01(+0.68%)
Nov 24, 2017 1.450 1.500 1.450 1.460 191,954 -0.01(-0.68%)
Nov 23, 2017 1.440 1.500 1.440 1.470 212,903 +0.03(+2.08%)
Nov 22, 2017 1.420 1.450 1.420 1.440 356,154 +0.02(+1.41%)
Nov 21, 2017 1.400 1.450 1.400 1.420 183,032 +0.01(+0.71%)
Nov 20, 2017 1.400 1.430 1.400 1.410 239,377 -0.01(-0.70%)
Nov 17, 2017 1.400 1.430 1.400 1.420 533,365 +0.02(+1.43%)
Nov 16, 2017 1.390 1.420 1.380 1.400 341,674 +0.02(+1.45%)
Nov 15, 2017 1.390 1.400 1.355 1.380 677,561 -0.03(-2.13%)
Nov 14, 2017 1.470 1.470 1.410 1.410 1,223,812 -0.07(-4.73%)
Nov 13, 2017 1.460 1.510 1.460 1.480 688,581 +0.01(+0.68%)
Nov 10, 2017 1.440 1.490 1.440 1.470 888,105 +0.01(+0.68%)
Nov 09, 2017 1.460 1.470 1.420 1.460 576,742 -0.02(-1.35%)
Nov 08, 2017 1.480 1.490 1.460 1.480 257,420 -0.01(-0.67%)
Nov 07, 2017 1.470 1.490 1.450 1.490 439,897 +0.00(+0.00%)
Nov 06, 2017 1.470 1.520 1.440 1.490 895,170 +0.02(+1.36%)
Nov 03, 2017 1.520 1.530 1.440 1.470 430,751 -0.02(-1.34%)
Nov 02, 2017 1.530 1.530 1.470 1.490 276,551 -0.04(-2.61%)
Nov 01, 2017 1.500 1.540 1.500 1.530 339,559 +0.06(+4.08%)
Oct 31, 2017 1.440 1.490 1.430 1.470 675,395 +0.02(+1.38%)
Oct 30, 2017 1.450 1.470 1.430 1.450 557,155 -0.02(-1.36%)
Oct 27, 2017 1.420 1.490 1.380 1.470 1,556,836 -0.03(-2.00%)
Oct 26, 2017 1.490 1.510 1.460 1.500 365,575 -0.02(-1.32%)
Oct 25, 2017 1.560 1.570 1.510 1.520 558,338 -0.05(-3.18%)
Oct 24, 2017 1.560 1.600 1.560 1.570 770,790 +0.01(+0.64%)
Oct 23, 2017 1.570 1.570 1.540 1.560 255,738 +0.01(+0.65%)
Oct 20, 2017 1.540 1.580 1.520 1.550 370,113 +0.01(+0.65%)
Oct 19, 2017 1.450 1.540 1.450 1.540 833,159 +0.00(+0.00%)
Oct 18, 2017 1.530 1.550 1.510 1.540 1,123,630 +0.01(+0.65%)
Oct 17, 2017 1.530 1.540 1.500 1.530 322,078 -0.02(-1.29%)
Oct 16, 2017 1.520 1.580 1.500 1.550 4,109,688 +0.11(+7.64%)
Oct 13, 2017 1.390 1.450 1.390 1.440 851,188 +0.06(+4.35%)
Oct 12, 2017 1.370 1.410 1.370 1.380 720,838 +0.02(+1.47%)
Oct 11, 2017 1.450 1.450 1.330 1.360 2,082,071 -0.12(-8.11%)
Oct 10, 2017 1.480 1.500 1.475 1.480 392,002 +0.00(+0.00%)
Oct 06, 2017 1.510 1.510 1.470 1.480 738,825 -0.05(-3.27%)
Oct 05, 2017 1.510 1.540 1.510 1.530 1,017,057 +0.06(+4.08%)
Oct 04, 2017 1.490 1.500 1.450 1.470 1,037,448 -0.02(-1.34%)
Oct 03, 2017 1.440 1.520 1.420 1.490 1,328,337 +0.07(+4.93%)
Oct 02, 2017 1.350 1.430 1.350 1.420 541,973 +0.06(+4.41%)
Sep 29, 2017 1.360 1.390 1.330 1.360 1,392,581 -0.01(-0.73%)
Sep 28, 2017 1.300 1.370 1.300 1.370 871,931 +0.07(+5.38%)
Sep 27, 2017 1.310 1.240 1.300 1,045,873 +0.06(+4.84%)
Sep 26, 2017 1.270 1.290 1.240 1.240 604,723 -0.02(-1.59%)
Sep 25, 2017 1.330 1.340 1.250 1.260 1,067,472 -0.07(-5.26%)
Sep 22, 2017 1.320 1.340 1.310 1.330 330,046 +0.01(+0.76%)
Sep 21, 2017 1.340 1.370 1.320 1.320 468,400 -0.04(-2.94%)
Sep 20, 2017 1.340 1.380 1.320 1.360 671,726 +0.05(+3.82%)
Sep 19, 2017 1.330 1.340 1.290 1.310 2,381,353 -0.02(-1.50%)
Sep 18, 2017 1.360 1.360 1.320 1.330 1,471,972 -0.02(-1.48%)
Sep 15, 2017 1.360 1.380 1.330 1.350 1,109,556 -0.02(-1.46%)
Sep 14, 2017 1.280 1.375 1.270 1.370 920,110 +0.06(+4.58%)
Sep 13, 2017 1.360 1.360 1.290 1.310 1,356,861 -0.10(-7.09%)
Sep 12, 2017 1.370 1.415 1.360 1.410 869,361 +0.00(+0.00%)
Sep 11, 2017 1.410 1.420 1.380 1.410 2,323,579 +0.03(+2.17%)
Sep 08, 2017 1.420 1.440 1.360 1.380 885,323 -0.10(-6.76%)
Sep 07, 2017 1.460 1.490 1.460 1.480 675,214 -0.02(-1.33%)
Sep 06, 2017 1.520 1.520 1.470 1.500 1,118,983 -0.03(-1.96%)
Sep 05, 2017 1.520 1.560 1.460 1.530 1,762,042 +0.00(+0.00%)
Sep 01, 2017 1.490 1.530 1.440 1.530 1,122,148 +0.05(+3.38%)
Aug 31, 2017 1.460 1.480 1.450 1.480 957,893 +0.03(+2.07%)
Aug 30, 2017 1.420 1.450 1.410 1.450 598,290 -0.01(-0.68%)
Aug 29, 2017 1.390 1.460 1.340 1.460 2,010,179 +0.08(+5.80%)
Aug 28, 2017 1.340 1.380 1.340 1.380 1,505,570 +0.05(+3.76%)
Aug 25, 2017 1.380 1.310 1.330 1,961,059 +0.02(+1.53%)
Aug 24, 2017 1.240 1.330 1.240 1.310 2,143,785 +0.07(+5.65%)
Aug 23, 2017 1.200 1.250 1.190 1.240 1,213,224 +0.02(+1.64%)
Aug 22, 2017 1.190 1.230 1.190 1.220 1,119,833 +0.04(+3.39%)
Aug 21, 2017 1.140 1.200 1.140 1.180 740,178 +0.05(+4.42%)
Aug 18, 2017 1.170 1.180 1.110 1.130 583,456 -0.03(-2.59%)
Aug 17, 2017 1.180 1.200 1.150 1.160 992,728 -0.04(-3.33%)
Aug 16, 2017 1.120 1.210 1.120 1.200 2,612,414 +0.10(+9.09%)
Aug 15, 2017 1.090 1.100 1.080 1.100 341,035 +0.00(+0.00%)
Aug 14, 2017 1.110 1.120 1.090 1.100 484,236 -0.01(-0.90%)
Aug 11, 2017 1.120 1.120 1.080 1.110 445,030 -0.02(-1.77%)
Aug 10, 2017 1.150 1.160 1.120 1.130 367,137 -0.02(-1.74%)
Aug 09, 2017 1.140 1.180 1.135 1.150 590,235 +0.01(+0.88%)
Aug 08, 2017 1.160 1.070 1.140 3,227,004 +0.01(+0.88%)
Aug 04, 2017 1.160 1.170 1.120 1.130 642,654 -0.01(-0.88%)
Aug 03, 2017 1.170 1.170 1.130 1.140 406,510 -0.02(-1.72%)
Aug 02, 2017 1.180 1.190 1.160 1.160 398,877 -0.03(-2.52%)
Aug 01, 2017 1.200 1.200 1.180 1.190 841,110 -0.01(-0.83%)
Jul 31, 2017 1.200 1.230 1.180 1.200 858,605 +0.03(+2.56%)
Jul 28, 2017 1.160 1.190 1.150 1.170 610,115 -0.01(-0.85%)
Jul 27, 2017 1.200 1.200 1.160 1.180 620,476 +0.00(+0.00%)
Jul 26, 2017 1.230 1.230 1.160 1.180 1,140,641 +0.01(+0.85%)
Jul 25, 2017 1.160 1.240 1.140 1.170 3,494,779 +0.13(+12.50%)
Jul 24, 2017 1.080 1.110 1.030 1.040 1,191,811 -0.05(-4.59%)
Jul 21, 2017 1.110 1.120 1.080 1.090 1,079,989 +0.02(+1.87%)
Jul 20, 2017 1.110 1.060 1.070 811,489 -0.03(-2.73%)
Jul 19, 2017 1.120 1.160 1.090 1.100 1,099,044 -0.02(-1.79%)
Jul 18, 2017 1.100 1.130 1.100 1.120 583,436 +0.03(+2.75%)
Jul 17, 2017 1.070 1.140 1.070 1.090 1,220,840 +0.04(+3.81%)
Jul 14, 2017 1.060 1.080 1.040 1.050 419,175 +0.00(+0.00%)
Jul 13, 2017 1.080 1.080 1.040 1.050 723,251 +0.00(+0.00%)
Jul 12, 2017 1.030 1.110 1.010 1.050 2,927,718 +0.05(+5.00%)
Jul 11, 2017 0.8700 1.000 0.8700 1.000 1,574,385 +0.12(+13.64%)
Jul 10, 2017 0.8500 0.8900 0.8500 0.8800 387,648 -0.02(-2.22%)
Jul 07, 2017 0.8800 0.9000 0.8600 0.9000 197,311 +0.01(+1.12%)
Jul 06, 2017 0.9000 0.9000 0.8900 0.8900 193,160 -0.02(-2.20%)
Jul 05, 2017 0.9000 0.9200 0.8800 0.9100 254,475 +0.01(+1.11%)
Jul 04, 2017 0.9300 0.9400 0.8900 0.9000 272,504 -0.04(-4.26%)
Jul 03, 2017 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 30, 2017 0.9600 0.9700 0.9000 0.9400 255,666 +0.01(+1.08%)
Jun 29, 2017 0.9600 1.000 0.9300 0.9300 551,685 -0.02(-2.11%)
Jun 28, 2017 0.9100 0.9600 0.9000 0.9500 545,462 +0.05(+5.56%)
Jun 27, 2017 0.8300 0.9300 0.8300 0.9000 1,530,273 +0.07(+8.43%)
Jun 26, 2017 0.8400 0.8500 0.8200 0.8300 163,640 +0.00(+0.00%)
Jun 23, 2017 0.8200 0.8300 0.8100 0.8300 341,317 +0.02(+2.47%)
Jun 22, 2017 0.8000 0.8200 0.8000 0.8100 237,914 +0.02(+2.53%)
Jun 21, 2017 0.7900 0.8200 0.7800 0.7900 278,897 +0.02(+2.60%)
Jun 20, 2017 0.8200 0.8200 0.7700 0.7700 981,319 -0.05(-6.10%)
Jun 19, 2017 0.8400 0.8500 0.8150 0.8200 408,735 -0.01(-1.20%)
Jun 16, 2017 0.8500 0.8600 0.8200 0.8300 641,509 -0.01(-1.19%)
Jun 15, 2017 0.8600 0.8700 0.8100 0.8400 1,341,789 -0.04(-4.55%)
Jun 14, 2017 0.9000 0.9000 0.8700 0.8800 367,586 -0.02(-2.22%)
Jun 13, 2017 0.9000 0.9000 0.8900 0.9000 157,251 +0.00(+0.00%)
Jun 12, 2017 0.9200 0.9300 0.8900 0.9000 350,579 -0.03(-3.23%)
Jun 09, 2017 0.9300 0.9400 0.9200 0.9300 513,552 +0.00(+0.00%)
Jun 08, 2017 0.8800 0.9500 0.8800 0.9300 1,105,324 +0.03(+3.33%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.9000 186,579 +0.01(+1.12%)
Jun 06, 2017 0.9000 0.9300 0.8900 0.8900 409,066 +0.00(+0.00%)
Jun 05, 2017 0.8900 0.9000 0.8800 0.8900 191,459 +0.00(+0.00%)
Jun 02, 2017 0.9200 0.9300 0.8900 0.8900 473,465 -0.02(-2.20%)
Jun 01, 2017 0.9300 0.9400 0.9100 0.9100 432,228 -0.02(-2.15%)
May 31, 2017 0.9300 0.9300 0.8800 0.9300 1,829,112 +0.00(+0.00%)
May 30, 2017 0.9200 0.9500 0.9200 0.9300 704,805 -0.01(-1.06%)
May 29, 2017 0.9300 0.9400 0.9200 0.9400 145,226 +0.02(+2.17%)
May 26, 2017 0.9400 0.9500 0.9100 0.9200 283,249 -0.02(-2.13%)
May 25, 2017 0.9600 0.9900 0.9400 0.9400 397,287 -0.02(-2.08%)
May 24, 2017 0.9200 0.9600 0.9100 0.9600 1,857,125 +0.04(+4.35%)
May 23, 2017 0.9200 0.9400 0.9100 0.9200 301,287 -0.02(-2.13%)
May 19, 2017 0.9200 0.9400 0.9100 0.9400 1,236,193 +0.05(+5.62%)
May 18, 2017 0.8800 0.9000 0.8500 0.8900 493,577 -0.01(-1.11%)
May 17, 2017 0.9400 0.9400 0.8900 0.9000 549,869 -0.04(-4.26%)
May 16, 2017 0.9400 0.9400 0.9200 0.9400 477,108 +0.01(+1.08%)
May 15, 2017 0.9300 0.9400 0.9200 0.9300 543,121 +0.01(+1.09%)
May 12, 2017 0.9000 0.9200 0.9000 0.9200 417,789 +0.02(+2.22%)
May 11, 2017 0.9100 0.9200 0.8900 0.9000 942,986 +0.01(+1.12%)
May 10, 2017 0.9400 0.9500 0.8900 0.8900 740,896 -0.02(-2.20%)
May 09, 2017 0.9100 0.9300 0.9000 0.9100 532,767 +0.01(+1.11%)
May 08, 2017 0.9200 0.9500 0.8900 0.9000 456,687 -0.03(-3.23%)
May 05, 2017 0.9300 0.9600 0.9200 0.9300 245,532 -0.01(-1.06%)
May 04, 2017 0.9600 0.9600 0.9200 0.9400 875,318 -0.05(-5.05%)
May 03, 2017 0.9900 1.030 0.9700 0.9900 1,566,656 -0.06(-5.71%)
May 02, 2017 1.060 1.110 1.020 1.050 2,003,347 +0.00(+0.00%)
May 01, 2017 1.060 1.080 1.030 1.050 1,824,668 -0.01(-0.94%)
Apr 28, 2017 0.9100 1.060 0.9100 1.060 2,513,525 +0.15(+16.48%)
Apr 27, 2017 0.9600 0.9700 0.8800 0.9100 4,767,881 -0.04(-4.21%)
Apr 26, 2017 0.9300 0.9800 0.9200 0.9500 1,376,095 +0.00(+0.00%)
Apr 25, 2017 0.9800 0.9800 0.9300 0.9500 2,472,284 -0.04(-4.04%)
Apr 24, 2017 1.060 1.060 0.9700 0.9900 1,351,771 -0.05(-4.81%)
Apr 21, 2017 1.060 1.070 1.010 1.040 983,652 -0.02(-1.89%)
Apr 20, 2017 1.040 1.070 1.030 1.060 1,059,298 +0.02(+1.92%)
Apr 19, 2017 1.080 1.100 1.030 1.040 1,471,872 -0.03(-2.80%)
Apr 18, 2017 1.090 1.090 1.050 1.070 1,647,944 -0.05(-4.46%)
Apr 17, 2017 1.100 1.130 1.090 1.120 637,682 +0.03(+2.75%)
Apr 13, 2017 1.150 1.150 1.080 1.090 1,716,097 -0.05(-4.39%)
Apr 12, 2017 1.230 1.240 1.140 1.140 3,167,296 -0.03(-2.56%)
Apr 11, 2017 1.220 1.220 1.130 1.170 7,015,550 -0.06(-4.88%)
Apr 10, 2017 1.250 1.260 1.220 1.230 763,465 -0.04(-3.15%)
Apr 07, 2017 1.310 1.315 1.250 1.270 2,141,744 -0.05(-3.79%)
Apr 06, 2017 1.310 1.320 1.290 1.320 447,673 +0.01(+0.76%)
Apr 05, 2017 1.340 1.360 1.290 1.310 1,667,678 +0.00(+0.00%)
Apr 04, 2017 1.300 1.320 1.280 1.310 4,378,570 +0.03(+2.34%)
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.