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

Capstone Mining Corp (TSX: CS )

10.79 +0.23 (+2.18%)
Streaming Delayed Price Updated: 3:09 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 (%)
Mar 31, 2021 4.150 4.210 4.080 4.140 981,776 +0.00(+0.00%)
Mar 30, 2021 3.900 4.200 3.820 4.140 2,233,569 +0.19(+4.81%)
Mar 29, 2021 3.870 3.950 3.780 3.950 749,036 +0.09(+2.33%)
Mar 26, 2021 3.800 3.900 3.780 3.860 776,386 +0.15(+4.04%)
Mar 25, 2021 3.760 3.780 3.570 3.710 1,158,598 -0.04(-1.07%)
Mar 24, 2021 3.850 3.880 3.740 3.750 811,218 -0.08(-2.09%)
Mar 23, 2021 3.990 4.000 3.760 3.830 1,578,744 -0.14(-3.53%)
Mar 22, 2021 3.750 4.000 3.740 3.970 1,750,390 +0.35(+9.67%)
Mar 19, 2021 3.610 3.650 3.500 3.620 2,403,080 +0.00(+0.00%)
Mar 18, 2021 3.760 3.770 3.580 3.620 826,703 -0.18(-4.74%)
Mar 17, 2021 3.740 3.850 3.680 3.800 663,981 +0.02(+0.53%)
Mar 16, 2021 3.800 3.830 3.720 3.780 964,788 -0.02(-0.53%)
Mar 15, 2021 3.880 3.930 3.750 3.800 791,270 -0.08(-2.06%)
Mar 12, 2021 3.870 3.920 3.790 3.880 643,712 -0.04(-1.02%)
Mar 11, 2021 3.700 3.970 3.670 3.920 1,926,046 +0.31(+8.59%)
Mar 10, 2021 3.760 3.810 3.560 3.610 1,688,278 -0.13(-3.48%)
Mar 09, 2021 3.800 3.830 3.630 3.740 993,114 -0.03(-0.80%)
Mar 08, 2021 3.550 3.850 3.500 3.770 1,737,869 +0.17(+4.72%)
Mar 05, 2021 3.520 3.650 3.430 3.600 1,478,495 +0.19(+5.57%)
Mar 04, 2021 3.550 3.550 3.280 3.410 2,037,680 -0.21(-5.80%)
Mar 03, 2021 3.700 3.710 3.580 3.620 1,034,373 -0.13(-3.47%)
Mar 02, 2021 3.680 3.850 3.680 3.750 1,219,204 +0.12(+3.31%)
Mar 01, 2021 3.880 3.940 3.590 3.630 1,654,136 -0.24(-6.20%)
Feb 26, 2021 3.960 4.000 3.680 3.870 2,278,375 -0.18(-4.44%)
Feb 25, 2021 4.160 4.180 3.990 4.050 1,419,226 -0.02(-0.49%)
Feb 24, 2021 4.000 4.090 3.940 4.070 1,828,549 +0.13(+3.30%)
Feb 23, 2021 3.850 4.000 3.710 3.940 2,180,681 +0.09(+2.34%)
Feb 22, 2021 3.750 3.880 3.560 3.850 2,338,495 +0.23(+6.35%)
Feb 19, 2021 3.500 3.750 3.480 3.620 2,235,746 +0.19(+5.54%)
Feb 18, 2021 3.370 3.490 3.360 3.430 869,849 +0.08(+2.39%)
Feb 17, 2021 3.350 3.380 3.270 3.350 688,745 -0.01(-0.30%)
Feb 16, 2021 3.160 3.370 3.150 3.360 1,675,386 +0.25(+8.04%)
Feb 12, 2021 3.110 3.110 3.110 0 -0.03(-0.96%)
Feb 11, 2021 3.140 3.240 3.100 3.140 617,773 +0.00(+0.00%)
Feb 10, 2021 3.180 3.200 3.030 3.140 852,253 +0.03(+0.96%)
Feb 09, 2021 3.180 3.220 3.090 3.110 741,361 -0.05(-1.58%)
Feb 08, 2021 3.080 3.200 3.080 3.160 1,026,018 +0.11(+3.61%)
Feb 05, 2021 2.880 3.070 2.870 3.050 855,012 +0.20(+7.02%)
Feb 04, 2021 2.900 2.920 2.820 2.850 407,122 -0.07(-2.40%)
Feb 03, 2021 2.830 2.920 2.780 2.920 720,998 +0.10(+3.55%)
Feb 02, 2021 2.820 2.920 2.750 2.820 1,652,089 +0.01(+0.36%)
Feb 01, 2021 2.650 2.820 2.640 2.810 1,024,137 +0.16(+6.04%)
Jan 29, 2021 2.700 2.770 2.650 2.650 1,107,508 -0.03(-1.12%)
Jan 28, 2021 2.510 2.710 2.510 2.680 776,005 +0.21(+8.50%)
Jan 27, 2021 2.510 2.550 2.370 2.470 1,169,777 -0.20(-7.49%)
Jan 26, 2021 2.730 2.760 2.650 2.670 474,097 -0.06(-2.20%)
Jan 25, 2021 2.810 2.850 2.610 2.730 1,000,889 -0.09(-3.19%)
Jan 22, 2021 2.850 2.880 2.790 2.820 802,079 -0.08(-2.76%)
Jan 21, 2021 2.950 2.950 2.880 2.900 941,226 +0.04(+1.40%)
Jan 20, 2021 2.860 2.940 2.850 2.860 959,910 +0.07(+2.51%)
Jan 19, 2021 2.790 2.910 2.790 2.790 961,389 +0.03(+1.09%)
Jan 18, 2021 2.800 2.800 2.710 2.760 521,914 -0.08(-2.82%)
Jan 15, 2021 2.900 2.930 2.800 2.840 617,153 -0.10(-3.40%)
Jan 14, 2021 2.860 2.950 2.860 2.940 391,758 +0.10(+3.52%)
Jan 13, 2021 2.930 2.930 2.830 2.840 334,310 -0.04(-1.39%)
Jan 12, 2021 2.860 2.900 2.820 2.880 463,806 +0.07(+2.49%)
Jan 11, 2021 2.810 2.850 2.570 2.810 1,026,135 -0.08(-2.77%)
Jan 08, 2021 2.930 2.940 2.790 2.890 916,775 -0.05(-1.70%)
Jan 07, 2021 2.850 2.950 2.820 2.940 1,313,060 +0.19(+6.91%)
Jan 06, 2021 2.640 2.840 2.600 2.750 1,498,864 +0.12(+4.56%)
Jan 05, 2021 2.550 2.670 2.550 2.630 667,346 +0.11(+4.37%)
Jan 04, 2021 2.420 2.540 2.410 2.520 842,725 +0.14(+5.88%)
Dec 31, 2020 2.380 2.380 2.380 0 -0.01(-0.42%)
Dec 30, 2020 2.360 2.420 2.360 2.390 421,452 +0.03(+1.27%)
Dec 29, 2020 2.400 2.490 2.340 2.360 509,326 -0.02(-0.84%)
Dec 24, 2020 2.380 2.380 2.380 0 -0.02(-0.83%)
Dec 23, 2020 2.260 2.430 2.260 2.400 600,679 +0.13(+5.73%)
Dec 22, 2020 2.370 2.390 2.250 2.270 736,132 -0.10(-4.22%)
Dec 21, 2020 2.300 2.410 2.280 2.370 787,714 +0.02(+0.85%)
Dec 18, 2020 2.240 2.410 2.220 2.350 1,151,454 +0.12(+5.38%)
Dec 17, 2020 2.090 2.250 2.070 2.230 1,422,960 +0.18(+8.78%)
Dec 16, 2020 2.070 2.080 2.000 2.050 707,677 +0.00(+0.00%)
Dec 15, 2020 2.080 2.080 2.030 2.050 269,487 +0.00(+0.00%)
Dec 14, 2020 2.120 2.120 2.050 2.050 546,542 -0.03(-1.44%)
Dec 11, 2020 2.050 2.120 2.020 2.080 1,998,808 +0.10(+5.05%)
Dec 10, 2020 1.960 2.000 1.950 1.980 577,124 +0.04(+2.06%)
Dec 09, 2020 1.950 2.020 1.940 1.940 858,809 -0.03(-1.52%)
Dec 08, 2020 1.910 1.980 1.910 1.970 1,286,402 +0.06(+3.14%)
Dec 07, 2020 1.870 1.930 1.860 1.910 683,992 +0.02(+1.06%)
Dec 04, 2020 1.850 1.910 1.820 1.890 1,567,825 +0.07(+3.85%)
Dec 03, 2020 1.890 1.960 1.800 1.820 1,595,734 -0.07(-3.70%)
Dec 02, 2020 1.950 2.010 1.870 1.890 1,914,078 -0.07(-3.57%)
Dec 01, 2020 1.990 2.050 1.910 1.960 1,457,793 -0.01(-0.51%)
Nov 30, 2020 1.970 1.980 1.900 1.970 1,175,083 +0.05(+2.60%)
Nov 27, 2020 1.880 1.930 1.870 1.920 809,498 +0.05(+2.67%)
Nov 26, 2020 1.860 1.880 1.860 1.870 468,566 +0.02(+1.08%)
Nov 25, 2020 1.840 1.860 1.830 1.850 527,187 +0.00(+0.00%)
Nov 24, 2020 1.810 1.850 1.810 1.850 1,268,072 +0.03(+1.65%)
Nov 23, 2020 1.840 1.890 1.820 1.820 953,324 -0.02(-1.09%)
Nov 20, 2020 1.800 1.850 1.770 1.840 1,693,085 +0.04(+2.22%)
Nov 19, 2020 1.800 1.820 1.770 1.800 360,436 -0.01(-0.55%)
Nov 18, 2020 1.820 1.820 1.800 1.810 568,215 +0.01(+0.56%)
Nov 17, 2020 1.810 1.820 1.780 1.800 362,154 -0.01(-0.55%)
Nov 16, 2020 1.790 1.860 1.780 1.810 2,122,829 +0.04(+2.26%)
Nov 13, 2020 1.760 1.800 1.750 1.770 340,448 +0.02(+1.14%)
Nov 12, 2020 1.800 1.820 1.740 1.750 478,322 -0.02(-1.13%)
Nov 11, 2020 1.840 1.840 1.730 1.770 776,531 -0.07(-3.80%)
Nov 10, 2020 1.790 1.860 1.760 1.840 489,310 +0.04(+2.22%)
Nov 09, 2020 1.830 1.890 1.760 1.800 666,915 -0.04(-2.17%)
Nov 06, 2020 1.850 1.880 1.810 1.840 801,615 +0.02(+1.10%)
Nov 05, 2020 1.750 1.880 1.750 1.820 1,330,556 +0.09(+5.20%)
Nov 04, 2020 1.720 1.750 1.690 1.730 512,082 +0.02(+1.17%)
Nov 03, 2020 1.700 1.750 1.690 1.710 682,772 +0.01(+0.59%)
Nov 02, 2020 1.640 1.720 1.640 1.700 436,051 +0.03(+1.80%)
Oct 30, 2020 1.660 1.690 1.640 1.670 728,202 +0.05(+3.09%)
Oct 29, 2020 1.570 1.660 1.550 1.620 767,462 +0.03(+1.89%)
Oct 28, 2020 1.750 1.750 1.540 1.590 912,629 -0.17(-9.66%)
Oct 27, 2020 1.700 1.770 1.680 1.760 995,525 +0.04(+2.33%)
Oct 26, 2020 1.710 1.760 1.670 1.720 528,978 +0.01(+0.58%)
Oct 23, 2020 1.650 1.730 1.640 1.710 1,412,491 +0.07(+4.27%)
Oct 22, 2020 1.650 1.670 1.630 1.640 171,563 -0.02(-1.20%)
Oct 21, 2020 1.590 1.670 1.590 1.660 848,938 +0.07(+4.40%)
Oct 20, 2020 1.540 1.600 1.520 1.590 386,371 +0.06(+3.92%)
Oct 19, 2020 1.550 1.580 1.510 1.530 234,076 -0.02(-1.29%)
Oct 16, 2020 1.590 1.590 1.520 1.550 342,293 -0.03(-1.90%)
Oct 15, 2020 1.510 1.580 1.510 1.580 321,455 +0.04(+2.60%)
Oct 14, 2020 1.550 1.570 1.500 1.540 383,465 +0.00(+0.00%)
Oct 13, 2020 1.510 1.570 1.470 1.540 568,277 +0.06(+4.05%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.03(+2.07%)
Oct 08, 2020 1.450 1.470 1.400 1.450 506,104 -0.01(-0.68%)
Oct 07, 2020 1.440 1.470 1.440 1.460 502,258 +0.01(+0.69%)
Oct 06, 2020 1.420 1.460 1.420 1.450 718,712 +0.03(+2.11%)
Oct 05, 2020 1.390 1.440 1.390 1.420 259,137 +0.01(+0.71%)
Oct 02, 2020 1.410 1.420 1.390 1.410 382,284 -0.01(-0.70%)
Oct 01, 2020 1.420 1.450 1.400 1.420 385,190 -0.03(-2.07%)
Sep 30, 2020 1.430 1.470 1.430 1.450 439,466 +0.03(+2.11%)
Sep 29, 2020 1.470 1.470 1.400 1.420 428,923 -0.06(-4.05%)
Sep 28, 2020 1.500 1.500 1.470 1.480 381,008 -0.01(-0.67%)
Sep 25, 2020 1.480 1.510 1.470 1.490 1,269,279 +0.00(+0.00%)
Sep 24, 2020 1.440 1.520 1.430 1.490 3,308,789 -0.01(-0.67%)
Sep 23, 2020 1.530 1.570 1.490 1.500 1,971,705 -0.05(-3.23%)
Sep 22, 2020 1.470 1.560 1.470 1.550 1,207,013 +0.07(+4.73%)
Sep 21, 2020 1.450 1.480 1.380 1.480 842,187 -0.04(-2.63%)
Sep 18, 2020 1.430 1.520 1.430 1.520 1,577,424 +0.08(+5.56%)
Sep 17, 2020 1.440 1.450 1.400 1.440 402,201 -0.01(-0.69%)
Sep 16, 2020 1.400 1.470 1.390 1.450 635,553 +0.06(+4.32%)
Sep 15, 2020 1.400 1.410 1.380 1.390 182,758 +0.01(+0.72%)
Sep 14, 2020 1.440 1.450 1.370 1.380 313,689 -0.04(-2.82%)
Sep 11, 2020 1.390 1.430 1.350 1.420 353,377 +0.06(+4.41%)
Sep 10, 2020 1.380 1.440 1.350 1.360 1,181,562 +0.00(+0.00%)
Sep 09, 2020 1.280 1.380 1.280 1.360 527,383 +0.08(+6.25%)
Sep 08, 2020 1.310 1.330 1.280 1.280 161,490 -0.07(-5.19%)
Sep 04, 2020 1.350 1.350 1.350 0 +0.08(+6.30%)
Sep 03, 2020 1.320 1.320 1.230 1.270 408,707 -0.04(-3.05%)
Sep 02, 2020 1.280 1.330 1.280 1.310 226,398 -0.02(-1.50%)
Sep 01, 2020 1.300 1.340 1.290 1.330 320,912 +0.03(+2.31%)
Aug 31, 2020 1.300 1.310 1.280 1.300 206,018 +0.04(+3.17%)
Aug 28, 2020 1.220 1.280 1.220 1.260 614,687 +0.04(+3.28%)
Aug 27, 2020 1.240 1.270 1.210 1.220 251,404 -0.03(-2.40%)
Aug 26, 2020 1.260 1.270 1.180 1.250 695,281 +0.00(+0.00%)
Aug 25, 2020 1.300 1.300 1.220 1.250 449,141 -0.05(-3.85%)
Aug 24, 2020 1.370 1.370 1.280 1.300 253,260 -0.04(-2.99%)
Aug 21, 2020 1.330 1.350 1.300 1.340 313,993 -0.03(-2.19%)
Aug 20, 2020 1.270 1.370 1.240 1.370 784,414 +0.10(+7.87%)
Aug 19, 2020 1.270 1.320 1.260 1.270 392,019 +0.02(+1.60%)
Aug 18, 2020 1.300 1.320 1.230 1.250 479,062 -0.03(-2.34%)
Aug 17, 2020 1.180 1.290 1.180 1.280 1,262,648 +0.08(+6.67%)
Aug 14, 2020 1.130 1.200 1.120 1.200 551,249 +0.06(+5.26%)
Aug 13, 2020 1.130 1.170 1.130 1.140 483,502 +0.00(+0.00%)
Aug 12, 2020 1.140 1.150 1.130 1.140 111,477 -0.01(-0.87%)
Aug 11, 2020 1.170 1.170 1.110 1.150 263,757 -0.01(-0.86%)
Aug 10, 2020 1.150 1.170 1.140 1.160 212,285 +0.03(+2.65%)
Aug 07, 2020 1.150 1.160 1.120 1.130 309,207 -0.02(-1.74%)
Aug 06, 2020 1.160 1.190 1.140 1.150 253,391 -0.02(-1.71%)
Aug 05, 2020 1.100 1.200 1.100 1.170 1,362,595 +0.10(+9.35%)
Aug 04, 2020 1.080 1.110 1.060 1.070 1,376,195 +0.01(+0.94%)
Jul 31, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 30, 2020 1.060 1.070 1.040 1.060 930,361 +0.00(+0.00%)
Jul 29, 2020 1.070 1.080 1.040 1.060 298,548 +0.01(+0.95%)
Jul 28, 2020 1.090 1.110 1.050 1.050 609,254 -0.03(-2.78%)
Jul 27, 2020 1.060 1.110 1.060 1.080 522,137 +0.03(+2.86%)
Jul 24, 2020 1.070 1.080 1.040 1.050 221,585 -0.04(-3.67%)
Jul 23, 2020 1.130 1.140 1.050 1.090 284,875 -0.04(-3.54%)
Jul 22, 2020 1.120 1.140 1.100 1.130 606,980 +0.05(+4.63%)
Jul 21, 2020 1.070 1.150 1.050 1.080 1,684,415 +0.05(+4.85%)
Jul 20, 2020 0.9500 1.050 0.9500 1.030 831,956 +0.04(+4.04%)
Jul 17, 2020 0.9900 1.000 0.9600 0.9900 449,245 +0.00(+0.00%)
Jul 16, 2020 0.9600 1.010 0.9600 0.9900 365,393 +0.00(+0.00%)
Jul 15, 2020 0.9500 0.9900 0.9300 0.9900 613,464 +0.06(+6.45%)
Jul 14, 2020 0.9500 0.9500 0.8500 0.9300 600,322 -0.03(-3.12%)
Jul 13, 2020 1.000 1.020 0.9400 0.9600 549,570 -0.01(-1.03%)
Jul 10, 2020 0.9700 1.000 0.9500 0.9700 874,185 -0.02(-2.02%)
Jul 09, 2020 0.9300 1.060 0.9300 0.9900 2,056,746 +0.08(+8.79%)
Jul 08, 2020 0.8500 0.9100 0.8500 0.9100 682,356 +0.07(+8.33%)
Jul 07, 2020 0.8200 0.8700 0.8100 0.8400 507,092 +0.01(+1.20%)
Jul 06, 2020 0.8200 0.8500 0.8200 0.8300 208,689 +0.01(+1.22%)
Jul 03, 2020 0.8300 0.8300 0.8000 0.8200 103,708 +0.00(+0.00%)
Jul 02, 2020 0.8100 0.8700 0.8100 0.8200 271,259 -0.01(-1.20%)
Jun 30, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 29, 2020 0.7800 0.8300 0.7800 0.8300 258,012 +0.06(+7.79%)
Jun 26, 2020 0.7600 0.7800 0.7600 0.7700 588,520 -0.02(-2.53%)
Jun 25, 2020 0.7700 0.7900 0.7600 0.7900 121,344 +0.00(+0.00%)
Jun 24, 2020 0.8500 0.8500 0.7400 0.7900 307,280 -0.05(-5.95%)
Jun 23, 2020 0.8500 0.8600 0.8300 0.8400 249,880 +0.00(+0.00%)
Jun 22, 2020 0.8200 0.8500 0.8200 0.8400 139,665 +0.02(+2.44%)
Jun 19, 2020 0.8000 0.8300 0.8000 0.8200 777,468 +0.02(+2.50%)
Jun 18, 2020 0.7900 0.8000 0.7800 0.8000 210,286 +0.01(+1.27%)
Jun 17, 2020 0.7700 0.8000 0.7700 0.7900 262,331 +0.03(+3.95%)
Jun 16, 2020 0.7800 0.7800 0.7500 0.7600 141,830 -0.02(-2.56%)
Jun 15, 2020 0.7300 0.7800 0.7200 0.7800 292,392 +0.02(+2.63%)
Jun 12, 2020 0.7600 0.7900 0.7400 0.7600 272,782 +0.00(+0.00%)
Jun 11, 2020 0.7500 0.7700 0.6900 0.7600 1,379,987 +0.01(+1.33%)
Jun 10, 2020 0.7300 0.7500 0.7300 0.7500 796,633 +0.02(+2.74%)
Jun 09, 2020 0.7300 0.7400 0.6800 0.7300 311,270 +0.01(+1.39%)
Jun 08, 2020 0.7300 0.7400 0.7200 0.7200 230,416 -0.01(-1.37%)
Jun 05, 2020 0.7000 0.7400 0.6900 0.7300 1,100,320 +0.03(+4.29%)
Jun 04, 2020 0.7100 0.7100 0.6700 0.7000 127,347 +0.00(+0.00%)
Jun 03, 2020 0.6900 0.7200 0.6900 0.7000 194,920 +0.01(+1.45%)
Jun 02, 2020 0.6600 0.6900 0.6500 0.6900 732,251 +0.04(+6.15%)
Jun 01, 2020 0.6600 0.6700 0.6400 0.6500 613,427 -0.01(-1.52%)
May 29, 2020 0.6600 0.7200 0.6200 0.6600 589,460 +0.00(+0.00%)
May 28, 2020 0.6000 0.6600 0.6000 0.6600 1,379,754 +0.06(+10.00%)
May 27, 2020 0.5900 0.6200 0.5600 0.6000 1,526,854 +0.01(+1.69%)
May 26, 2020 0.5800 0.5900 0.5700 0.5900 156,088 +0.02(+3.51%)
May 25, 2020 0.5700 0.5800 0.5600 0.5700 10,937 +0.01(+1.79%)
May 22, 2020 0.5500 0.5800 0.5400 0.5600 181,856 +0.00(+0.00%)
May 21, 2020 0.5900 0.5900 0.5500 0.5600 205,203 -0.02(-3.45%)
May 20, 2020 0.5300 0.5800 0.5300 0.5800 319,478 +0.06(+11.54%)
May 19, 2020 0.5100 0.5500 0.5100 0.5200 317,914 +0.02(+4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2020 0.4800 0.5100 0.4800 0.5000 219,719 +0.01(+2.04%)
May 13, 2020 0.5000 0.5200 0.4800 0.4900 216,639 -0.03(-5.77%)
May 12, 2020 0.5200 0.5300 0.5200 0.5200 155,158 -0.01(-1.89%)
May 11, 2020 0.5400 0.5400 0.5200 0.5300 82,122 -0.01(-1.85%)
May 08, 2020 0.5300 0.5500 0.5300 0.5400 103,600 +0.02(+3.85%)
May 07, 2020 0.5500 0.5500 0.5200 0.5200 83,990 -0.01(-1.89%)
May 06, 2020 0.5400 0.5500 0.5300 0.5300 131,870 -0.03(-5.36%)
May 05, 2020 0.5300 0.5600 0.5300 0.5600 345,735 +0.03(+5.66%)
May 04, 2020 0.5200 0.5300 0.5200 0.5300 186,636 +0.01(+1.92%)
May 01, 2020 0.5200 0.5200 0.5000 0.5200 31,898 -0.02(-3.70%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5400 539,500 +0.01(+1.89%)
Apr 29, 2020 0.4800 0.5400 0.4800 0.5300 844,158 +0.05(+10.42%)
Apr 28, 2020 0.4700 0.4800 0.4600 0.4800 118,751 +0.02(+4.35%)
Apr 27, 2020 0.4500 0.4700 0.4400 0.4600 243,028 +0.02(+4.55%)
Apr 24, 2020 0.4600 0.4600 0.4100 0.4400 330,709 +0.00(+0.00%)
Apr 23, 2020 0.4700 0.4700 0.4300 0.4400 289,519 +0.00(+0.00%)
Apr 22, 2020 0.4300 0.4500 0.4300 0.4400 56,013 +0.02(+4.76%)
Apr 21, 2020 0.4400 0.4400 0.4200 0.4200 90,069 -0.02(-4.55%)
Apr 20, 2020 0.4600 0.4800 0.4100 0.4400 373,128 -0.03(-6.38%)
Apr 17, 2020 0.4800 0.4800 0.4600 0.4700 87,275 +0.03(+6.82%)
Apr 16, 2020 0.4700 0.4700 0.4400 0.4400 90,635 -0.02(-4.35%)
Apr 15, 2020 0.5000 0.5000 0.4600 0.4600 190,718 -0.04(-8.00%)
Apr 14, 2020 0.5000 0.5200 0.5000 0.5000 233,217 +0.00(+0.00%)
Apr 13, 2020 0.4900 0.5000 0.4800 0.5000 75,777 +0.01(+2.04%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 08, 2020 0.4700 0.5000 0.4700 0.4900 96,815 +0.00(+0.00%)
Apr 07, 2020 0.4800 0.5100 0.4700 0.4900 329,303 +0.04(+8.89%)
Apr 06, 2020 0.4500 0.4600 0.4500 0.4500 44,307 +0.02(+4.65%)
Apr 03, 2020 0.4500 0.4500 0.4300 0.4300 247,560 -0.01(-2.27%)
Apr 02, 2020 0.4600 0.4600 0.4400 0.4400 240,835 -0.01(-2.22%)
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.