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 (%)
Nov 29, 2019 0.5500 0.5900 0.5500 0.5800 122,832 +0.02(+3.57%)
Nov 28, 2019 0.5700 0.5800 0.5500 0.5600 120,850 -0.02(-3.45%)
Nov 27, 2019 0.5600 0.5800 0.5600 0.5800 136,110 +0.02(+3.57%)
Nov 26, 2019 0.5700 0.5800 0.5500 0.5600 551,647 -0.01(-1.75%)
Nov 25, 2019 0.5700 0.5800 0.5700 0.5700 162,179 -0.01(-1.72%)
Nov 22, 2019 0.5700 0.5800 0.5700 0.5800 175,104 +0.01(+1.75%)
Nov 21, 2019 0.5800 0.5900 0.5700 0.5700 373,900 -0.02(-3.39%)
Nov 20, 2019 0.5900 0.6000 0.5900 0.5900 40,500 -0.01(-1.67%)
Nov 19, 2019 0.5900 0.6000 0.5900 0.6000 99,200 +0.00(+0.00%)
Nov 18, 2019 0.6100 0.6200 0.6000 0.6000 39,070 -0.01(-1.64%)
Nov 15, 2019 0.6000 0.6100 0.6000 0.6100 19,450 +0.01(+1.67%)
Nov 14, 2019 0.6000 0.6200 0.6000 0.6000 208,891 +0.00(+0.00%)
Nov 13, 2019 0.6100 0.6300 0.5900 0.6000 273,457 +0.00(+0.00%)
Nov 12, 2019 0.6100 0.6200 0.6000 0.6000 164,470 -0.02(-3.23%)
Nov 11, 2019 0.5900 0.6200 0.5900 0.6200 153,323 +0.02(+3.33%)
Nov 08, 2019 0.5800 0.6100 0.5700 0.6000 708,187 +0.01(+1.69%)
Nov 07, 2019 0.5900 0.6000 0.5800 0.5900 374,629 +0.00(+0.00%)
Nov 06, 2019 0.5800 0.6200 0.5800 0.5900 340,025 +0.01(+1.72%)
Nov 05, 2019 0.6000 0.6300 0.5500 0.5800 1,174,808 -0.01(-1.69%)
Nov 04, 2019 0.5400 0.6300 0.5400 0.5900 1,364,696 +0.04(+7.27%)
Nov 01, 2019 0.5000 0.5600 0.5000 0.5500 337,816 +0.05(+10.00%)
Oct 31, 2019 0.5100 0.5100 0.4900 0.5000 628,433 +0.00(+0.00%)
Oct 30, 2019 0.5200 0.5300 0.5000 0.5000 184,134 -0.02(-3.85%)
Oct 29, 2019 0.5200 0.5300 0.5200 0.5200 113,510 +0.00(+0.00%)
Oct 28, 2019 0.5500 0.5500 0.5200 0.5200 338,744 -0.02(-3.70%)
Oct 25, 2019 0.5400 0.5400 0.5300 0.5400 169,097 +0.01(+1.89%)
Oct 24, 2019 0.5400 0.5400 0.5300 0.5300 7,500 -0.01(-1.85%)
Oct 23, 2019 0.5400 0.5400 0.5300 0.5400 68,682 +0.01(+1.89%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5300 74,300 +0.00(+0.00%)
Oct 21, 2019 0.5600 0.5700 0.5300 0.5300 109,700 -0.03(-5.36%)
Oct 18, 2019 0.5500 0.5600 0.5500 0.5600 29,500 +0.01(+1.82%)
Oct 17, 2019 0.5500 0.5600 0.5500 0.5500 45,520 +0.01(+1.85%)
Oct 16, 2019 0.5400 0.5800 0.5400 0.5400 611,512 +0.01(+1.89%)
Oct 15, 2019 0.5300 0.5400 0.5300 0.5300 126,895 +0.01(+1.92%)
Oct 11, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Oct 10, 2019 0.5400 0.5400 0.5200 0.5300 14,600 +0.00(+0.00%)
Oct 09, 2019 0.5400 0.5400 0.5300 0.5300 42,940 -0.01(-1.85%)
Oct 08, 2019 0.5500 0.5500 0.5400 0.5400 131,219 -0.01(-1.82%)
Oct 07, 2019 0.5500 0.5600 0.5500 0.5500 51,473 +0.00(+0.00%)
Oct 04, 2019 0.5500 0.5500 0.5500 0.5500 153,700 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.5500 0.5500 0.5500 121,691 +0.00(+0.00%)
Oct 02, 2019 0.5500 0.5500 0.5500 0.5500 162,509 +0.00(+0.00%)
Oct 01, 2019 0.5900 0.5900 0.5500 0.5500 52,778 -0.04(-6.78%)
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%)
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.