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

Capstone Mining Corp (TSX: CS )

10.29 +0.67 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 0.5000 0.5400 0.5000 0.5200 1,085,095 +0.03(+5.05%)
Mar 30, 2016 0.5300 0.5400 0.4950 0.4950 1,487,427 -0.04(-6.60%)
Mar 29, 2016 0.5100 0.5500 0.5100 0.5300 756,922 +0.01(+1.92%)
Mar 28, 2016 0.5300 0.5300 0.5100 0.5200 723,691 -0.01(-1.89%)
Mar 24, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 23, 2016 0.5500 0.5700 0.5300 0.5400 2,155,985 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.5800 0.5500 0.5700 633,718 +0.02(+3.64%)
Mar 21, 2016 0.5300 0.5600 0.5300 0.5500 825,747 +0.01(+1.85%)
Mar 18, 2016 0.5300 0.5600 0.5300 0.5400 670,645 +0.01(+1.89%)
Mar 17, 2016 0.5500 0.5600 0.5200 0.5300 3,122,443 -0.01(-1.85%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5400 383,425 +0.02(+3.85%)
Mar 15, 2016 0.5200 0.5300 0.5050 0.5200 558,782 -0.02(-3.70%)
Mar 14, 2016 0.5500 0.5600 0.5300 0.5400 659,070 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5700 0.5300 0.5400 794,689 -0.01(-1.82%)
Mar 10, 2016 0.5400 0.5600 0.5200 0.5500 890,995 +0.02(+3.77%)
Mar 09, 2016 0.5000 0.5400 0.5000 0.5300 674,162 +0.02(+3.92%)
Mar 08, 2016 0.5300 0.5300 0.4800 0.5100 1,982,624 -0.05(-8.93%)
Mar 07, 2016 0.5700 0.5800 0.5600 0.5600 1,607,360 -0.02(-3.45%)
Mar 04, 2016 0.6000 0.6200 0.5700 0.5800 4,374,010 +0.01(+1.75%)
Mar 03, 2016 0.5300 0.6100 0.5300 0.5700 2,139,015 +0.05(+9.62%)
Mar 02, 2016 0.4450 0.5400 0.4450 0.5200 3,695,733 +0.09(+20.93%)
Mar 01, 2016 0.4000 0.4350 0.3950 0.4300 1,935,157 +0.03(+8.86%)
Feb 29, 2016 0.4050 0.4150 0.3900 0.3950 1,690,770 -0.01(-1.25%)
Feb 26, 2016 0.3900 0.4100 0.3850 0.4000 2,437,566 +0.03(+8.11%)
Feb 25, 2016 0.3800 0.3800 0.3500 0.3700 1,964,698 -0.01(-1.33%)
Feb 24, 2016 0.3650 0.3750 0.3500 0.3750 2,265,484 +0.00(+0.00%)
Feb 23, 2016 0.3900 0.4100 0.3700 0.3750 1,427,949 -0.02(-3.85%)
Feb 22, 2016 0.3600 0.4000 0.3600 0.3900 3,707,784 +0.05(+16.42%)
Feb 19, 2016 0.3450 0.3500 0.3300 0.3350 1,496,843 -0.01(-2.90%)
Feb 18, 2016 0.3750 0.3800 0.3450 0.3450 2,519,630 -0.04(-9.21%)
Feb 17, 2016 0.3600 0.3950 0.3600 0.3800 2,571,137 +0.03(+7.04%)
Feb 16, 2016 0.3500 0.3650 0.3500 0.3550 1,339,134 +0.01(+4.41%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Feb 11, 2016 0.3400 0.3400 0.3200 0.3350 708,870 -0.01(-1.47%)
Feb 10, 2016 0.3450 0.3450 0.3350 0.3400 459,205 +0.00(+0.00%)
Feb 09, 2016 0.3350 0.3450 0.3300 0.3400 772,088 -0.01(-4.23%)
Feb 08, 2016 0.3700 0.3700 0.3500 0.3550 628,834 -0.02(-4.05%)
Feb 05, 2016 0.3600 0.3750 0.3450 0.3700 1,407,777 +0.00(+0.00%)
Feb 04, 2016 0.3600 0.3850 0.3600 0.3700 2,154,541 +0.02(+4.23%)
Feb 03, 2016 0.3400 0.3550 0.3350 0.3550 2,265,104 +0.02(+7.58%)
Feb 02, 2016 0.3450 0.3450 0.3200 0.3300 1,358,078 -0.02(-5.71%)
Feb 01, 2016 0.3550 0.3650 0.3450 0.3500 477,549 -0.01(-1.41%)
Jan 29, 2016 0.3450 0.3650 0.3400 0.3550 1,085,681 +0.02(+5.97%)
Jan 28, 2016 0.3500 0.3600 0.3300 0.3350 1,482,500 -0.01(-2.90%)
Jan 27, 2016 0.3650 0.3700 0.3350 0.3450 2,689,095 -0.02(-4.17%)
Jan 26, 2016 0.3250 0.3700 0.3200 0.3600 1,610,669 +0.04(+14.29%)
Jan 25, 2016 0.3250 0.3300 0.3100 0.3150 1,146,887 -0.01(-3.08%)
Jan 22, 2016 0.3200 0.3300 0.3000 0.3250 5,621,308 +0.03(+8.33%)
Jan 21, 2016 0.2900 0.3200 0.2900 0.3000 870,958 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.2700 0.3000 834,425 -0.01(-3.23%)
Jan 19, 2016 0.3150 0.2950 0.3100 1,841,640 +0.02(+5.08%)
Jan 18, 2016 0.3100 0.3100 0.2850 0.2950 887,567 -0.02(-4.84%)
Jan 15, 2016 0.2950 0.3100 0.2850 0.3100 6,960,428 +0.01(+3.33%)
Jan 14, 2016 0.2900 0.3050 0.2800 0.3000 2,532,116 +0.01(+3.45%)
Jan 13, 2016 0.3350 0.3350 0.2750 0.2900 1,534,713 -0.02(-6.45%)
Jan 12, 2016 0.3300 0.3350 0.2950 0.3100 1,574,877 -0.01(-3.13%)
Jan 11, 2016 0.3500 0.3500 0.3200 0.3200 579,418 -0.03(-8.57%)
Jan 08, 2016 0.3600 0.3600 0.3450 0.3500 584,309 +0.00(+0.00%)
Jan 07, 2016 0.3850 0.3850 0.3400 0.3500 1,851,131 -0.05(-11.39%)
Jan 06, 2016 0.4150 0.4200 0.3850 0.3950 1,214,127 -0.02(-4.82%)
Jan 05, 2016 0.4200 0.4300 0.4050 0.4150 756,518 +0.01(+1.22%)
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.