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

Capstone Mining Corp (TSX: CS )

9.930 +0.530 (+5.64%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Apr 30, 2018 1.130 1.130 1.110 1.120 270,233 -0.01(-0.88%)
Apr 27, 2018 1.150 1.160 1.130 1.130 206,645 -0.03(-2.59%)
Apr 26, 2018 1.180 1.190 1.150 1.160 700,884 -0.02(-1.69%)
Apr 25, 2018 1.200 1.200 1.170 1.180 486,681 -0.03(-2.48%)
Apr 24, 2018 1.210 1.240 1.200 1.210 274,780 +0.01(+0.83%)
Apr 23, 2018 1.270 1.270 1.190 1.200 500,505 -0.06(-4.76%)
Apr 20, 2018 1.280 1.280 1.240 1.260 139,849 -0.02(-1.56%)
Apr 19, 2018 1.230 1.280 1.220 1.280 792,261 +0.04(+3.23%)
Apr 18, 2018 1.210 1.250 1.210 1.240 470,385 +0.05(+4.64%)
Apr 17, 2018 1.190 1.190 1.150 1.185 182,973 +0.03(+2.16%)
Apr 16, 2018 1.160 1.200 1.160 1.160 176,641 -0.02(-1.69%)
Apr 13, 2018 1.180 1.180 1.140 1.180 203,277 +0.02(+1.72%)
Apr 12, 2018 1.150 1.160 1.120 1.160 295,708 -0.03(-2.52%)
Apr 11, 2018 1.220 1.230 1.130 1.190 488,460 -0.04(-3.25%)
Apr 10, 2018 1.260 1.280 1.200 1.230 426,950 -0.03(-2.38%)
Apr 09, 2018 1.240 1.260 1.230 1.260 178,321 +0.01(+0.80%)
Apr 06, 2018 1.260 1.270 1.250 1.250 279,750 -0.03(-2.34%)
Apr 05, 2018 1.200 1.280 1.200 1.280 331,118 +0.07(+5.79%)
Apr 04, 2018 1.200 1.210 1.160 1.210 127,134 +0.00(+0.00%)
Apr 03, 2018 1.190 1.210 1.160 1.210 168,951 +0.01(+0.83%)
Apr 02, 2018 1.200 1.250 1.200 1.200 226,599 +0.00(+0.00%)
Mar 29, 2018 1.200 1.200 1.200 0 +0.03(+2.56%)
Mar 28, 2018 1.180 1.190 1.160 1.170 265,718 -0.02(-1.68%)
Mar 27, 2018 1.230 1.240 1.160 1.190 498,857 -0.06(-4.80%)
Mar 26, 2018 1.240 1.250 1.180 1.250 937,844 +0.00(+0.00%)
Mar 23, 2018 1.270 1.270 1.230 1.250 373,792 -0.02(-1.57%)
Mar 22, 2018 1.310 1.310 1.260 1.270 329,395 -0.06(-4.51%)
Mar 21, 2018 1.310 1.350 1.310 1.330 4,436,321 +0.01(+0.76%)
Mar 20, 2018 1.330 1.330 1.300 1.320 523,756 +0.00(+0.00%)
Mar 19, 2018 1.380 1.380 1.320 1.320 251,806 -0.05(-3.65%)
Mar 16, 2018 1.340 1.380 1.340 1.370 269,831 +0.02(+1.48%)
Mar 15, 2018 1.350 1.380 1.340 1.350 86,376 +0.00(+0.00%)
Mar 14, 2018 1.350 1.380 1.350 1.350 349,923 +0.01(+0.75%)
Mar 13, 2018 1.350 1.380 1.340 1.340 266,065 -0.01(-0.74%)
Mar 12, 2018 1.360 1.380 1.340 1.350 92,689 -0.01(-0.74%)
Mar 09, 2018 1.370 1.390 1.350 1.360 428,491 -0.02(-1.45%)
Mar 08, 2018 1.360 1.400 1.320 1.380 481,963 +0.03(+2.22%)
Mar 07, 2018 1.360 1.380 1.340 1.350 133,279 -0.02(-1.46%)
Mar 06, 2018 1.380 1.390 1.350 1.370 142,882 +0.01(+0.74%)
Mar 05, 2018 1.340 1.380 1.330 1.360 96,563 +0.02(+1.49%)
Mar 02, 2018 1.360 1.360 1.320 1.340 134,786 -0.02(-1.47%)
Mar 01, 2018 1.370 1.380 1.340 1.360 284,820 -0.02(-1.45%)
Feb 28, 2018 1.380 1.400 1.360 1.380 396,301 -0.02(-1.43%)
Feb 27, 2018 1.400 1.420 1.390 1.400 583,004 -0.05(-3.45%)
Feb 26, 2018 1.410 1.450 1.390 1.450 175,276 +0.05(+3.57%)
Feb 23, 2018 1.380 1.400 1.370 1.400 161,231 -0.01(-0.71%)
Feb 22, 2018 1.410 1.440 1.390 1.410 1,901,331 -0.03(-2.08%)
Feb 21, 2018 1.450 1.450 1.410 1.440 258,860 -0.01(-0.69%)
Feb 20, 2018 1.440 1.460 1.440 1.450 293,243 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 -0.03(-2.03%)
Feb 15, 2018 1.430 1.480 1.430 1.480 973,623 +0.02(+1.37%)
Feb 14, 2018 1.380 1.470 1.350 1.460 2,391,859 +0.04(+2.82%)
Feb 13, 2018 1.405 1.420 556,293 -0.01(-0.70%)
Feb 12, 2018 1.400 1.430 1.390 1.430 655,733 +0.04(+2.88%)
Feb 09, 2018 1.340 1.400 1.340 1.390 708,508 +0.00(+0.00%)
Feb 08, 2018 1.420 1.375 1.390 1,706,032 +0.00(+0.00%)
Feb 07, 2018 1.370 1.410 1.370 1.390 393,776 -0.02(-1.42%)
Feb 06, 2018 1.290 1.410 1.290 1.410 355,291 +0.08(+6.02%)
Feb 05, 2018 1.290 1.300 1.290 1.330 439,774 +0.04(+3.10%)
Feb 02, 2018 1.340 1.340 1.270 1.290 255,690 -0.05(-3.73%)
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.