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, 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%)
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.