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

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 0.5700 0.6000 0.5500 0.5900 236,834 +0.01(+1.72%)
Sep 27, 2019 0.5500 0.5900 0.5500 0.5800 235,018 +0.04(+7.41%)
Sep 26, 2019 0.5800 0.5800 0.5400 0.5400 257,155 -0.04(-6.90%)
Sep 25, 2019 0.5600 0.5900 0.5600 0.5800 219,640 +0.03(+5.45%)
Sep 24, 2019 0.5700 0.5700 0.5500 0.5500 341,400 +0.00(+0.00%)
Sep 23, 2019 0.5700 0.5900 0.5500 0.5500 583,190 -0.01(-1.79%)
Sep 20, 2019 0.5500 0.5700 0.5500 0.5600 306,783 -0.01(-1.75%)
Sep 19, 2019 0.5700 0.5800 0.5700 0.5700 32,300 +0.01(+1.79%)
Sep 18, 2019 0.5600 0.5800 0.5600 0.5600 198,004 +0.00(+0.00%)
Sep 17, 2019 0.5600 0.5700 0.5600 0.5600 36,400 -0.02(-3.45%)
Sep 16, 2019 0.5700 0.5800 0.5500 0.5800 197,784 +0.01(+1.75%)
Sep 13, 2019 0.5500 0.5800 0.5500 0.5700 444,315 +0.01(+1.79%)
Sep 12, 2019 0.5700 0.5700 0.5500 0.5600 224,682 +0.01(+1.82%)
Sep 11, 2019 0.5300 0.5500 0.5200 0.5500 226,105 +0.03(+5.77%)
Sep 10, 2019 0.5500 0.5500 0.5200 0.5200 156,705 -0.02(-3.70%)
Sep 09, 2019 0.5300 0.5500 0.5200 0.5400 131,727 +0.01(+1.89%)
Sep 06, 2019 0.5400 0.5500 0.5300 0.5300 80,750 +0.00(+0.00%)
Sep 05, 2019 0.5000 0.5300 0.5000 0.5300 168,267 +0.03(+6.00%)
Sep 04, 2019 0.5300 0.5300 0.5000 0.5000 101,026 -0.02(-3.85%)
Sep 03, 2019 0.5000 0.5300 0.5000 0.5200 866,187 +0.02(+4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 29, 2019 0.4800 0.5000 0.4800 0.4900 156,988 +0.02(+4.26%)
Aug 28, 2019 0.4800 0.4900 0.4700 0.4700 47,538 -0.02(-4.08%)
Aug 27, 2019 0.4700 0.4900 0.4700 0.4900 120,179 +0.00(+0.00%)
Aug 26, 2019 0.4900 0.4900 0.4900 0.4900 8,956 +0.02(+4.26%)
Aug 23, 2019 0.5100 0.5100 0.4500 0.4700 261,450 -0.05(-9.62%)
Aug 22, 2019 0.5200 0.5200 0.5100 0.5200 10,900 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5300 0.5000 0.5200 77,155 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5200 0.5000 0.5200 83,100 +0.00(+0.00%)
Aug 19, 2019 0.5000 0.5400 0.5000 0.5200 112,750 +0.02(+4.00%)
Aug 16, 2019 0.4600 0.5100 0.4600 0.5000 326,302 +0.03(+6.38%)
Aug 15, 2019 0.4700 0.4700 0.4500 0.4700 305,250 +0.01(+2.17%)
Aug 14, 2019 0.4500 0.4600 0.4100 0.4600 706,999 +0.00(+0.00%)
Aug 13, 2019 0.4800 0.4800 0.4600 0.4600 848,909 -0.04(-8.00%)
Aug 12, 2019 0.5200 0.5200 0.5000 0.5000 314,500 -0.01(-1.96%)
Aug 09, 2019 0.5100 0.5200 0.4900 0.5100 139,056 -0.01(-1.92%)
Aug 08, 2019 0.5000 0.5200 0.5000 0.5200 13,050 +0.01(+1.96%)
Aug 07, 2019 0.5200 0.5200 0.5000 0.5100 153,019 -0.02(-3.77%)
Aug 06, 2019 0.5200 0.5300 0.5100 0.5300 224,398 +0.00(+0.00%)
Aug 02, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Aug 01, 2019 0.5500 0.5600 0.5400 0.5400 107,900 -0.01(-1.82%)
Jul 31, 2019 0.5500 0.5600 0.5400 0.5500 114,166 +0.02(+3.77%)
Jul 30, 2019 0.5300 0.5400 0.5300 0.5300 111,214 -0.01(-1.85%)
Jul 29, 2019 0.5500 0.5500 0.5200 0.5400 110,043 -0.01(-1.82%)
Jul 26, 2019 0.5500 0.5600 0.5500 0.5500 34,270 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5500 0.5500 426,860 -0.02(-3.51%)
Jul 24, 2019 0.5600 0.5700 0.5600 0.5700 36,600 +0.02(+3.64%)
Jul 23, 2019 0.5500 0.5600 0.5500 0.5500 48,420 -0.02(-3.51%)
Jul 22, 2019 0.5700 0.5700 0.5600 0.5700 29,367 -0.01(-1.72%)
Jul 19, 2019 0.5500 0.5800 0.5500 0.5800 148,569 +0.03(+5.45%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 9,209 +0.01(+1.85%)
Jul 17, 2019 0.5400 0.5400 0.5400 0.5400 57,153 +0.00(+0.00%)
Jul 16, 2019 0.5400 0.5400 0.5300 0.5400 46,750 +0.01(+1.89%)
Jul 15, 2019 0.5400 0.5500 0.5300 0.5300 79,913 -0.01(-1.85%)
Jul 12, 2019 0.5400 0.5500 0.5400 0.5400 74,253 +0.01(+1.89%)
Jul 11, 2019 0.5700 0.5700 0.5300 0.5300 278,669 -0.04(-7.02%)
Jul 10, 2019 0.5600 0.5700 0.5100 0.5700 638,479 +0.02(+3.64%)
Jul 09, 2019 0.5500 0.5700 0.5500 0.5500 79,650 -0.01(-1.79%)
Jul 08, 2019 0.5800 0.5900 0.5500 0.5600 157,055 -0.02(-3.45%)
Jul 05, 2019 0.5900 0.5900 0.5800 0.5800 150,550 -0.02(-3.33%)
Jul 04, 2019 0.6000 0.6000 0.6000 0.6000 1,230 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5900 0.6000 204,050 +0.02(+3.45%)
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.