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

Capstone Mining Corp (TSX: CS )

9.980 +0.580 (+6.17%)
Streaming Delayed Price Updated: 2:06 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, 2020 0.5400 0.5500 0.5000 0.5400 539,500 +0.01(+1.89%)
Apr 29, 2020 0.4800 0.5400 0.4800 0.5300 844,158 +0.05(+10.42%)
Apr 28, 2020 0.4700 0.4800 0.4600 0.4800 118,751 +0.02(+4.35%)
Apr 27, 2020 0.4500 0.4700 0.4400 0.4600 243,028 +0.02(+4.55%)
Apr 24, 2020 0.4600 0.4600 0.4100 0.4400 330,709 +0.00(+0.00%)
Apr 23, 2020 0.4700 0.4700 0.4300 0.4400 289,519 +0.00(+0.00%)
Apr 22, 2020 0.4300 0.4500 0.4300 0.4400 56,013 +0.02(+4.76%)
Apr 21, 2020 0.4400 0.4400 0.4200 0.4200 90,069 -0.02(-4.55%)
Apr 20, 2020 0.4600 0.4800 0.4100 0.4400 373,128 -0.03(-6.38%)
Apr 17, 2020 0.4800 0.4800 0.4600 0.4700 87,275 +0.03(+6.82%)
Apr 16, 2020 0.4700 0.4700 0.4400 0.4400 90,635 -0.02(-4.35%)
Apr 15, 2020 0.5000 0.5000 0.4600 0.4600 190,718 -0.04(-8.00%)
Apr 14, 2020 0.5000 0.5200 0.5000 0.5000 233,217 +0.00(+0.00%)
Apr 13, 2020 0.4900 0.5000 0.4800 0.5000 75,777 +0.01(+2.04%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 08, 2020 0.4700 0.5000 0.4700 0.4900 96,815 +0.00(+0.00%)
Apr 07, 2020 0.4800 0.5100 0.4700 0.4900 329,303 +0.04(+8.89%)
Apr 06, 2020 0.4500 0.4600 0.4500 0.4500 44,307 +0.02(+4.65%)
Apr 03, 2020 0.4500 0.4500 0.4300 0.4300 247,560 -0.01(-2.27%)
Apr 02, 2020 0.4600 0.4600 0.4400 0.4400 240,835 -0.01(-2.22%)
Apr 01, 2020 0.4200 0.4600 0.4200 0.4500 290,876 +0.00(+0.00%)
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%)
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.