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 (%)
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%)
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.