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, 2020 0.4200 0.4500 0.4200 0.4500 377,431 +0.04(+9.76%)
Mar 30, 2020 0.4100 0.4100 0.3700 0.4100 320,667 +0.04(+10.81%)
Mar 27, 2020 0.4000 0.4000 0.3700 0.3700 241,896 -0.03(-7.50%)
Mar 26, 2020 0.4200 0.4400 0.4000 0.4000 164,175 -0.02(-4.76%)
Mar 25, 2020 0.3900 0.4300 0.3800 0.4200 275,741 +0.04(+10.53%)
Mar 24, 2020 0.3900 0.4100 0.3700 0.3800 429,693 +0.02(+5.56%)
Mar 23, 2020 0.3600 0.3600 0.3400 0.3600 142,521 -0.01(-2.70%)
Mar 20, 2020 0.3800 0.3800 0.3500 0.3700 397,415 +0.00(+0.00%)
Mar 19, 2020 0.3700 0.3800 0.3500 0.3700 242,488 +0.02(+5.71%)
Mar 18, 2020 0.4000 0.4000 0.3300 0.3500 375,172 -0.05(-12.50%)
Mar 17, 2020 0.3800 0.4300 0.3700 0.4000 840,493 +0.00(+0.00%)
Mar 16, 2020 0.4500 0.4700 0.3500 0.4000 989,811 -0.10(-20.00%)
Mar 13, 2020 0.4900 0.5200 0.4700 0.5000 231,382 +0.02(+4.17%)
Mar 12, 2020 0.5400 0.5600 0.4800 0.4800 450,204 -0.09(-15.79%)
Mar 11, 2020 0.6200 0.6200 0.5400 0.5700 611,054 -0.03(-5.00%)
Mar 10, 2020 0.6500 0.6500 0.5800 0.6000 980,224 -0.02(-3.23%)
Mar 09, 2020 0.5800 0.6700 0.5300 0.6200 698,336 -0.03(-4.62%)
Mar 06, 2020 0.6300 0.6500 0.6300 0.6500 302,675 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.6600 0.6400 0.6500 269,800 +0.00(+0.00%)
Mar 04, 2020 0.6600 0.6600 0.6300 0.6500 340,200 +0.01(+1.56%)
Mar 03, 2020 0.6800 0.6800 0.6200 0.6400 197,140 -0.02(-3.03%)
Mar 02, 2020 0.6600 0.6700 0.6100 0.6600 301,451 +0.02(+3.13%)
Feb 28, 2020 0.5700 0.6500 0.5700 0.6400 814,001 +0.04(+6.67%)
Feb 27, 2020 0.6100 0.6100 0.5700 0.6000 787,984 -0.02(-3.23%)
Feb 26, 2020 0.5800 0.6400 0.5800 0.6200 862,680 +0.03(+5.08%)
Feb 25, 2020 0.6100 0.6400 0.5800 0.5900 1,971,078 -0.03(-4.84%)
Feb 24, 2020 0.6700 0.6700 0.6200 0.6200 1,671,744 -0.06(-8.82%)
Feb 21, 2020 0.7000 0.7000 0.6500 0.6800 473,128 -0.01(-1.45%)
Feb 20, 2020 0.7200 0.7200 0.6900 0.6900 106,131 -0.02(-2.82%)
Feb 19, 2020 0.7300 0.7300 0.7000 0.7100 281,975 +0.01(+1.43%)
Feb 18, 2020 0.7300 0.7300 0.7000 0.7000 243,555 -0.04(-5.41%)
Feb 14, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Feb 13, 2020 0.7500 0.7500 0.7400 0.7500 150,503 +0.01(+1.35%)
Feb 12, 2020 0.7300 0.7600 0.7300 0.7400 490,145 +0.01(+1.37%)
Feb 11, 2020 0.7300 0.7600 0.7300 0.7300 408,089 -0.02(-2.67%)
Feb 10, 2020 0.7100 0.7500 0.7100 0.7500 267,750 +0.02(+2.74%)
Feb 07, 2020 0.7300 0.7400 0.7100 0.7300 433,679 -0.02(-2.67%)
Feb 06, 2020 0.7700 0.7700 0.7400 0.7500 166,435 +0.01(+1.35%)
Feb 05, 2020 0.7700 0.7700 0.7300 0.7400 577,050 +0.02(+2.78%)
Feb 04, 2020 0.7200 0.7200 0.7100 0.7200 33,825 +0.03(+4.35%)
Feb 03, 2020 0.7100 0.7200 0.6900 0.6900 145,594 -0.02(-2.82%)
Jan 31, 2020 0.7300 0.7400 0.6900 0.7100 893,397 -0.04(-5.33%)
Jan 30, 2020 0.7700 0.7700 0.7100 0.7500 404,669 -0.01(-1.32%)
Jan 29, 2020 0.7500 0.7800 0.7500 0.7600 70,059 +0.01(+1.33%)
Jan 28, 2020 0.7500 0.7700 0.7300 0.7500 243,150 +0.00(+0.00%)
Jan 27, 2020 0.7200 0.7600 0.6900 0.7500 725,234 -0.03(-3.85%)
Jan 24, 2020 0.7900 0.8300 0.7700 0.7800 703,610 -0.04(-4.88%)
Jan 23, 2020 0.8100 0.8400 0.7900 0.8200 509,128 -0.01(-1.20%)
Jan 22, 2020 0.8100 0.8400 0.8100 0.8300 157,616 +0.01(+1.22%)
Jan 21, 2020 0.8900 0.8900 0.8200 0.8200 523,763 -0.08(-8.89%)
Jan 20, 2020 0.9000 0.9100 0.8900 0.9000 311,725 +0.02(+2.27%)
Jan 17, 2020 0.8500 0.9200 0.8500 0.8800 1,111,912 +0.03(+3.53%)
Jan 16, 2020 0.8200 0.8500 0.8200 0.8500 380,390 +0.04(+4.94%)
Jan 15, 2020 0.8100 0.8200 0.8100 0.8100 59,630 +0.00(+0.00%)
Jan 14, 2020 0.7900 0.8300 0.7900 0.8100 254,895 +0.01(+1.25%)
Jan 13, 2020 0.7900 0.8100 0.7600 0.8000 325,300 +0.03(+3.90%)
Jan 10, 2020 0.8000 0.8000 0.7300 0.7700 759,067 -0.03(-3.75%)
Jan 09, 2020 0.8100 0.8100 0.7900 0.8000 240,518 -0.01(-1.23%)
Jan 08, 2020 0.8300 0.8600 0.7800 0.8100 836,877 -0.02(-2.41%)
Jan 07, 2020 0.7600 0.8300 0.7600 0.8300 476,944 +0.07(+9.21%)
Jan 06, 2020 0.7500 0.7700 0.7200 0.7600 1,107,610 +0.00(+0.00%)
Jan 03, 2020 0.7700 0.7900 0.7600 0.7600 284,036 -0.02(-2.56%)
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.