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

Capstone Mining Corp (TSX: CS )

9.950 +0.550 (+5.85%)
Streaming Delayed Price Updated: 4:00 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 28, 2017 0.9100 1.060 0.9100 1.060 2,513,525 +0.15(+16.48%)
Apr 27, 2017 0.9600 0.9700 0.8800 0.9100 4,767,881 -0.04(-4.21%)
Apr 26, 2017 0.9300 0.9800 0.9200 0.9500 1,376,095 +0.00(+0.00%)
Apr 25, 2017 0.9800 0.9800 0.9300 0.9500 2,472,284 -0.04(-4.04%)
Apr 24, 2017 1.060 1.060 0.9700 0.9900 1,351,771 -0.05(-4.81%)
Apr 21, 2017 1.060 1.070 1.010 1.040 983,652 -0.02(-1.89%)
Apr 20, 2017 1.040 1.070 1.030 1.060 1,059,298 +0.02(+1.92%)
Apr 19, 2017 1.080 1.100 1.030 1.040 1,471,872 -0.03(-2.80%)
Apr 18, 2017 1.090 1.090 1.050 1.070 1,647,944 -0.05(-4.46%)
Apr 17, 2017 1.100 1.130 1.090 1.120 637,682 +0.03(+2.75%)
Apr 13, 2017 1.150 1.150 1.080 1.090 1,716,097 -0.05(-4.39%)
Apr 12, 2017 1.230 1.240 1.140 1.140 3,167,296 -0.03(-2.56%)
Apr 11, 2017 1.220 1.220 1.130 1.170 7,015,550 -0.06(-4.88%)
Apr 10, 2017 1.250 1.260 1.220 1.230 763,465 -0.04(-3.15%)
Apr 07, 2017 1.310 1.315 1.250 1.270 2,141,744 -0.05(-3.79%)
Apr 06, 2017 1.310 1.320 1.290 1.320 447,673 +0.01(+0.76%)
Apr 05, 2017 1.340 1.360 1.290 1.310 1,667,678 +0.00(+0.00%)
Apr 04, 2017 1.300 1.320 1.280 1.310 4,378,570 +0.03(+2.34%)
Apr 03, 2017 1.300 1.330 1.270 1.280 1,021,056 -0.02(-1.54%)
Mar 31, 2017 1.260 1.320 1.260 1.300 761,826 +0.02(+1.56%)
Mar 30, 2017 1.280 1.340 1.270 1.280 2,362,596 +0.00(+0.00%)
Mar 29, 2017 1.280 1.320 1.250 1.280 6,249,736 +0.00(+0.00%)
Mar 28, 2017 1.250 1.290 1.190 1.280 1,328,398 +0.04(+3.23%)
Mar 27, 2017 1.110 1.240 1.110 1.240 5,774,239 +0.03(+2.48%)
Mar 24, 2017 1.250 1.265 1.190 1.210 2,109,933 -0.03(-2.42%)
Mar 23, 2017 1.280 1.310 1.220 1.240 6,995,345 -0.03(-2.36%)
Mar 22, 2017 1.300 1.300 1.230 1.270 11,468,823 -0.05(-3.79%)
Mar 21, 2017 1.440 1.440 1.310 1.320 2,507,853 -0.12(-8.33%)
Mar 20, 2017 1.550 1.560 1.440 1.440 2,011,802 -0.12(-7.69%)
Mar 17, 2017 1.450 1.570 1.400 1.560 2,753,098 +0.13(+9.09%)
Mar 16, 2017 1.470 1.480 1.400 1.430 797,780 -0.02(-1.38%)
Mar 15, 2017 1.350 1.450 1.330 1.450 1,217,404 +0.13(+9.85%)
Mar 14, 2017 1.430 1.440 1.300 1.320 1,899,488 -0.16(-10.81%)
Mar 13, 2017 1.420 1.480 1.390 1.480 915,675 +0.13(+9.63%)
Mar 10, 2017 1.300 1.360 1.300 1.350 1,165,110 +0.06(+4.65%)
Mar 09, 2017 1.380 1.410 1.290 1.290 1,753,426 -0.12(-8.51%)
Mar 08, 2017 1.500 1.520 1.390 1.410 1,036,858 -0.06(-4.08%)
Mar 07, 2017 1.580 1.580 1.460 1.470 1,071,736 -0.14(-8.70%)
Mar 06, 2017 1.680 1.680 1.590 1.610 782,666 -0.10(-5.85%)
Mar 03, 2017 1.650 1.720 1.650 1.710 459,876 +0.04(+2.40%)
Mar 02, 2017 1.710 1.715 1.660 1.670 838,458 -0.07(-4.02%)
Mar 01, 2017 1.620 1.750 1.610 1.740 2,016,332 +0.16(+10.13%)
Feb 28, 2017 1.580 1.620 1.570 1.580 301,107 +0.00(+0.00%)
Feb 27, 2017 1.640 1.650 1.560 1.580 410,618 -0.07(-4.24%)
Feb 24, 2017 1.670 1.680 1.590 1.650 1,048,211 +0.00(+0.00%)
Feb 23, 2017 1.680 1.720 1.640 1.650 2,567,918 -0.04(-2.37%)
Feb 22, 2017 1.740 1.800 1.690 1.690 2,657,043 -0.04(-2.31%)
Feb 21, 2017 1.610 1.745 1.600 1.730 1,506,776 +0.12(+7.45%)
Feb 17, 2017 1.610 1.610 1.610 0 -0.05(-3.01%)
Feb 16, 2017 1.700 1.730 1.520 1.660 3,116,065 -0.11(-6.21%)
Feb 15, 2017 1.770 1.810 1.715 1.770 1,955,035 +0.00(+0.00%)
Feb 14, 2017 1.720 1.780 1.715 1.770 3,496,668 +0.04(+2.31%)
Feb 13, 2017 1.680 1.740 1.680 1.730 1,547,502 +0.06(+3.59%)
Feb 10, 2017 1.600 1.680 1.600 1.670 3,515,916 +0.09(+5.70%)
Feb 09, 2017 1.580 1.580 1.540 1.580 1,959,033 +0.00(+0.00%)
Feb 08, 2017 1.610 1.640 1.550 1.580 1,301,560 -0.01(-0.63%)
Feb 07, 2017 1.590 1.660 1.550 1.590 1,507,661 +0.01(+0.63%)
Feb 06, 2017 1.510 1.590 1.510 1.580 809,533 +0.04(+2.60%)
Feb 03, 2017 1.480 1.550 1.480 1.540 900,109 +0.04(+2.67%)
Feb 02, 2017 1.480 1.510 1.460 1.500 786,267 +0.01(+0.67%)
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.