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 (%)
Apr 30, 2019 0.6800 0.6800 0.6300 0.6600 1,622,288 -0.02(-2.94%)
Apr 29, 2019 0.6800 0.7000 0.6700 0.6800 480,279 -0.01(-1.45%)
Apr 26, 2019 0.6600 0.6900 0.6600 0.6900 499,000 +0.03(+4.55%)
Apr 25, 2019 0.7200 0.7200 0.6400 0.6600 1,483,724 -0.04(-5.71%)
Apr 24, 2019 0.7100 0.7200 0.7000 0.7000 349,205 +0.00(+0.00%)
Apr 23, 2019 0.6900 0.7300 0.6900 0.7000 1,355,097 +0.01(+1.45%)
Apr 22, 2019 0.6900 0.7000 0.6700 0.6900 432,120 -0.01(-1.43%)
Apr 18, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 17, 2019 0.6700 0.7200 0.6700 0.7100 1,205,344 +0.05(+7.58%)
Apr 16, 2019 0.6700 0.6800 0.6500 0.6600 272,500 -0.01(-1.49%)
Apr 15, 2019 0.6700 0.6900 0.6600 0.6700 198,518 +0.00(+0.00%)
Apr 12, 2019 0.6800 0.6900 0.6700 0.6700 318,591 +0.00(+0.00%)
Apr 11, 2019 0.6800 0.6800 0.6700 0.6700 87,641 -0.01(-1.47%)
Apr 10, 2019 0.6700 0.6800 0.6700 0.6800 91,167 +0.00(+0.00%)
Apr 09, 2019 0.6900 0.7000 0.6700 0.6800 317,619 +0.00(+0.00%)
Apr 08, 2019 0.6700 0.6900 0.6700 0.6800 386,876 +0.02(+3.03%)
Apr 05, 2019 0.6500 0.6700 0.6500 0.6600 97,419 +0.00(+0.00%)
Apr 04, 2019 0.6600 0.6600 0.6400 0.6600 322,904 -0.01(-1.49%)
Apr 03, 2019 0.6500 0.6700 0.6500 0.6700 60,207 +0.01(+1.52%)
Apr 02, 2019 0.6500 0.6600 0.6500 0.6600 116,000 +0.01(+1.54%)
Apr 01, 2019 0.6500 0.6700 0.6400 0.6500 207,900 +0.01(+1.56%)
Mar 29, 2019 0.6500 0.6500 0.6400 0.6400 222,311 +0.01(+1.59%)
Mar 28, 2019 0.6100 0.6400 0.5700 0.6300 438,670 +0.02(+3.28%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6100 67,575 -0.01(-1.61%)
Mar 26, 2019 0.6200 0.6300 0.6200 0.6200 59,461 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6400 0.6000 0.6200 308,173 -0.02(-3.13%)
Mar 22, 2019 0.6600 0.6600 0.6300 0.6400 306,900 -0.02(-3.03%)
Mar 21, 2019 0.6600 0.6700 0.6600 0.6600 141,911 +0.00(+0.00%)
Mar 20, 2019 0.6600 0.6700 0.6500 0.6600 236,100 -0.01(-1.49%)
Mar 19, 2019 0.6800 0.6800 0.6600 0.6700 350,600 +0.01(+1.52%)
Mar 18, 2019 0.6800 0.6900 0.6500 0.6600 648,808 -0.01(-1.49%)
Mar 15, 2019 0.6800 0.6900 0.6700 0.6700 262,542 -0.01(-1.47%)
Mar 14, 2019 0.6900 0.6900 0.6700 0.6800 132,971 -0.01(-1.45%)
Mar 13, 2019 0.6800 0.6900 0.6600 0.6900 224,175 -0.01(-1.43%)
Mar 12, 2019 0.6800 0.7000 0.6700 0.7000 697,701 +0.02(+2.94%)
Mar 11, 2019 0.6400 0.6800 0.6400 0.6800 985,066 +0.04(+6.25%)
Mar 08, 2019 0.6400 0.6600 0.6200 0.6400 695,240 -0.01(-1.54%)
Mar 07, 2019 0.6800 0.6900 0.6400 0.6500 579,002 -0.03(-4.41%)
Mar 06, 2019 0.7200 0.7200 0.6800 0.6800 328,367 -0.03(-4.23%)
Mar 05, 2019 0.7000 0.7200 0.6900 0.7100 413,536 +0.02(+2.90%)
Mar 04, 2019 0.7000 0.7200 0.6800 0.6900 431,583 -0.01(-1.43%)
Mar 01, 2019 0.7000 0.7100 0.6800 0.7000 1,281,224 +0.02(+2.94%)
Feb 28, 2019 0.7000 0.7000 0.6800 0.6800 224,750 -0.03(-4.23%)
Feb 27, 2019 0.6800 0.7100 0.6800 0.7100 297,920 +0.03(+4.41%)
Feb 26, 2019 0.6600 0.7000 0.6500 0.6800 365,412 +0.02(+3.03%)
Feb 25, 2019 0.6900 0.7100 0.6500 0.6600 1,140,151 -0.01(-1.49%)
Feb 22, 2019 0.6500 0.7000 0.6500 0.6700 775,165 +0.04(+6.35%)
Feb 21, 2019 0.6300 0.6400 0.6300 0.6300 177,687 -0.02(-3.08%)
Feb 20, 2019 0.6100 0.6600 0.6000 0.6500 858,488 +0.06(+10.17%)
Feb 19, 2019 0.5800 0.6200 0.5800 0.5900 1,232,151 +0.02(+3.51%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Feb 14, 2019 0.5600 0.5600 0.5400 0.5400 384,067 -0.03(-5.26%)
Feb 13, 2019 0.5600 0.5800 0.5500 0.5700 218,770 +0.01(+1.79%)
Feb 12, 2019 0.5700 0.5700 0.5600 0.5600 40,750 +0.00(+0.00%)
Feb 11, 2019 0.5700 0.5700 0.5600 0.5600 118,197 -0.01(-1.75%)
Feb 08, 2019 0.5600 0.5700 0.5500 0.5700 111,306 +0.00(+0.00%)
Feb 07, 2019 0.6100 0.6100 0.5500 0.5700 371,415 -0.03(-5.00%)
Feb 06, 2019 0.6000 0.6200 0.5900 0.6000 632,690 +0.02(+3.45%)
Feb 05, 2019 0.5800 0.6000 0.5700 0.5800 194,922 +0.01(+1.75%)
Feb 04, 2019 0.5800 0.5900 0.5700 0.5700 273,432 -0.01(-1.72%)
Feb 01, 2019 0.5800 0.6100 0.5600 0.5800 405,340 +0.00(+0.00%)
Jan 31, 2019 0.5800 0.6000 0.5700 0.5800 403,015 +0.00(+0.00%)
Jan 30, 2019 0.5800 0.6000 0.5800 0.5800 222,900 +0.00(+0.00%)
Jan 29, 2019 0.5900 0.5900 0.5700 0.5800 230,786 -0.01(-1.69%)
Jan 28, 2019 0.6000 0.6000 0.5800 0.5900 137,217 -0.01(-1.67%)
Jan 25, 2019 0.6000 0.6100 0.5900 0.6000 239,146 +0.00(+0.00%)
Jan 24, 2019 0.5900 0.6000 0.5800 0.6000 95,260 +0.02(+3.45%)
Jan 23, 2019 0.5800 0.6100 0.5800 0.5800 117,363 -0.01(-1.69%)
Jan 22, 2019 0.6200 0.6300 0.5800 0.5900 461,568 -0.04(-6.35%)
Jan 21, 2019 0.6200 0.6300 0.6100 0.6300 64,246 -0.01(-1.56%)
Jan 18, 2019 0.6200 0.6400 0.6200 0.6400 136,829 +0.03(+4.92%)
Jan 17, 2019 0.6300 0.6400 0.6100 0.6100 315,356 -0.03(-4.69%)
Jan 16, 2019 0.6200 0.6400 0.6100 0.6400 189,034 +0.02(+3.23%)
Jan 15, 2019 0.6200 0.6300 0.5900 0.6200 261,954 -0.01(-1.59%)
Jan 14, 2019 0.6100 0.6300 0.6100 0.6300 304,741 +0.01(+1.61%)
Jan 11, 2019 0.6300 0.6400 0.6000 0.6200 515,835 -0.01(-1.59%)
Jan 10, 2019 0.6500 0.6600 0.6000 0.6300 753,700 -0.02(-3.08%)
Jan 09, 2019 0.6300 0.6600 0.6200 0.6500 753,532 +0.03(+4.84%)
Jan 08, 2019 0.6500 0.6700 0.6000 0.6200 505,269 -0.04(-6.06%)
Jan 07, 2019 0.6900 0.6900 0.6400 0.6600 268,094 -0.01(-1.49%)
Jan 04, 2019 0.6300 0.7200 0.6300 0.6700 709,303 +0.02(+3.08%)
Jan 03, 2019 0.6300 0.6500 0.6100 0.6500 571,895 +0.03(+4.84%)
Jan 02, 2019 0.6000 0.6600 0.5900 0.6200 693,918 +0.01(+1.64%)
Dec 31, 2018 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 28, 2018 0.5400 0.5800 0.5400 0.5800 231,240 +0.05(+9.43%)
Dec 27, 2018 0.5100 0.5500 0.5100 0.5300 452,870 +0.01(+1.92%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 21, 2018 0.5300 0.5400 0.5000 0.5200 508,863 +0.01(+1.96%)
Dec 20, 2018 0.4900 0.5400 0.4900 0.5100 650,300 +0.02(+4.08%)
Dec 19, 2018 0.4900 0.5600 0.4900 0.4900 1,344,453 -0.01(-2.00%)
Dec 18, 2018 0.4900 0.5100 0.4800 0.5000 786,323 +0.00(+0.00%)
Dec 17, 2018 0.5000 0.5100 0.4900 0.5000 494,413 +0.00(+0.00%)
Dec 14, 2018 0.5100 0.5200 0.5000 0.5000 676,900 -0.01(-1.96%)
Dec 13, 2018 0.5600 0.5600 0.5000 0.5100 878,642 -0.02(-3.77%)
Dec 12, 2018 0.5600 0.5600 0.5300 0.5300 272,980 -0.02(-3.64%)
Dec 11, 2018 0.5900 0.5900 0.5300 0.5500 384,639 -0.01(-1.79%)
Dec 10, 2018 0.6200 0.6200 0.5600 0.5600 549,565 -0.04(-6.67%)
Dec 07, 2018 0.6300 0.6300 0.5900 0.6000 471,129 -0.01(-1.64%)
Dec 06, 2018 0.6200 0.6400 0.6000 0.6100 109,709 -0.04(-6.15%)
Dec 05, 2018 0.6000 0.6500 0.6000 0.6500 689,662 +0.05(+8.33%)
Dec 04, 2018 0.6600 0.6600 0.6000 0.6000 612,262 -0.06(-9.09%)
Dec 03, 2018 0.6500 0.6800 0.6400 0.6600 436,462 +0.03(+4.76%)
Nov 30, 2018 0.6300 0.6500 0.6200 0.6300 78,500 -0.01(-1.56%)
Nov 29, 2018 0.6500 0.6500 0.6200 0.6400 95,874 +0.00(+0.00%)
Nov 28, 2018 0.6400 0.6800 0.6200 0.6400 504,012 +0.00(+0.00%)
Nov 27, 2018 0.6200 0.6700 0.6100 0.6400 316,027 -0.05(-7.25%)
Nov 26, 2018 0.6000 0.6900 0.5600 0.6900 5,790,805 +0.09(+15.00%)
Nov 23, 2018 0.6000 0.6200 0.5700 0.6000 164,796 +0.00(+0.00%)
Nov 22, 2018 0.6000 0.6200 0.6000 0.6000 73,100 +0.00(+0.00%)
Nov 21, 2018 0.5600 0.6100 0.5600 0.6000 50,749 +0.02(+3.45%)
Nov 20, 2018 0.6000 0.6000 0.5500 0.5800 360,713 -0.03(-4.92%)
Nov 19, 2018 0.6400 0.6400 0.6000 0.6100 133,746 -0.02(-3.17%)
Nov 16, 2018 0.6600 0.6600 0.6200 0.6300 106,927 -0.03(-4.55%)
Nov 15, 2018 0.6000 0.6800 0.5800 0.6600 630,793 +0.08(+13.79%)
Nov 14, 2018 0.5500 0.5900 0.5500 0.5800 365,942 +0.02(+3.57%)
Nov 13, 2018 0.5500 0.5600 0.5300 0.5600 147,796 +0.02(+3.70%)
Nov 12, 2018 0.5500 0.5500 0.5300 0.5400 202,190 +0.00(+0.00%)
Nov 09, 2018 0.5500 0.5500 0.5300 0.5400 324,804 -0.01(-1.82%)
Nov 08, 2018 0.5500 0.5500 0.5300 0.5500 613,002 +0.00(+0.00%)
Nov 07, 2018 0.5600 0.5800 0.5500 0.5500 292,500 +0.00(+0.00%)
Nov 06, 2018 0.5500 0.5600 0.5400 0.5500 195,668 +0.02(+3.77%)
Nov 05, 2018 0.5500 0.5600 0.5300 0.5300 312,973 -0.02(-3.64%)
Nov 02, 2018 0.5700 0.5900 0.5100 0.5500 897,619 +0.00(+0.00%)
Nov 01, 2018 0.5200 0.5600 0.5100 0.5500 855,070 +0.06(+12.24%)
Oct 31, 2018 0.5400 0.5400 0.4900 0.4900 459,356 -0.02(-3.92%)
Oct 30, 2018 0.5100 0.5300 0.4900 0.5100 415,775 +0.00(+0.00%)
Oct 29, 2018 0.5800 0.5800 0.5000 0.5100 713,136 -0.05(-8.93%)
Oct 26, 2018 0.5000 0.5700 0.4800 0.5600 863,583 +0.06(+12.00%)
Oct 25, 2018 0.5200 0.5200 0.4900 0.5000 659,162 +0.01(+2.04%)
Oct 24, 2018 0.5500 0.5600 0.4900 0.4900 2,032,750 -0.05(-9.26%)
Oct 23, 2018 0.6000 0.6000 0.5400 0.5400 1,418,908 -0.07(-11.48%)
Oct 22, 2018 0.6400 0.6400 0.6100 0.6100 133,250 +0.00(+0.00%)
Oct 19, 2018 0.6300 0.6300 0.6100 0.6100 154,209 -0.01(-1.61%)
Oct 18, 2018 0.6200 0.6400 0.6100 0.6200 183,108 -0.02(-3.13%)
Oct 17, 2018 0.6700 0.6700 0.6200 0.6400 524,957 -0.02(-3.03%)
Oct 16, 2018 0.6600 0.6600 0.6500 0.6600 131,129 +0.00(+0.00%)
Oct 15, 2018 0.6600 0.6800 0.6500 0.6600 769,000 +0.01(+1.54%)
Oct 12, 2018 0.6600 0.6700 0.6400 0.6500 652,974 +0.00(+0.00%)
Oct 11, 2018 0.7000 0.7000 0.6400 0.6500 1,773,017 -0.06(-8.45%)
Oct 10, 2018 0.7500 0.7500 0.7000 0.7100 344,375 -0.03(-4.05%)
Oct 09, 2018 0.7400 0.7500 0.7400 0.7400 231,848 -0.01(-1.33%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 04, 2018 0.7800 0.7900 0.7500 0.7500 769,150 -0.02(-2.60%)
Oct 03, 2018 0.7900 0.7900 0.7600 0.7700 120,200 -0.02(-2.53%)
Oct 02, 2018 0.7600 0.8000 0.7600 0.7900 664,535 +0.02(+2.60%)
Oct 01, 2018 0.7900 0.7900 0.7600 0.7700 304,381 -0.02(-2.53%)
Sep 28, 2018 0.7700 0.8000 0.7700 0.7900 98,084 +0.02(+2.60%)
Sep 27, 2018 0.8000 0.8000 0.7700 0.7700 175,946 -0.03(-3.75%)
Sep 26, 2018 0.8000 0.8100 0.8000 0.8000 606,293 +0.00(+0.00%)
Sep 25, 2018 0.7900 0.8100 0.7900 0.8000 181,685 +0.02(+2.56%)
Sep 24, 2018 0.7700 0.8000 0.7700 0.7800 559,883 +0.03(+4.00%)
Sep 21, 2018 0.8200 0.8400 0.7500 0.7500 2,020,201 -0.05(-6.25%)
Sep 20, 2018 0.8200 0.8300 0.7900 0.8000 436,384 +0.00(+0.00%)
Sep 19, 2018 0.7900 0.8200 0.7900 0.8000 279,319 +0.01(+1.27%)
Sep 18, 2018 0.7800 0.8100 0.7800 0.7900 598,208 +0.01(+1.28%)
Sep 17, 2018 0.7800 0.8000 0.7700 0.7800 308,500 +0.00(+0.00%)
Sep 14, 2018 0.7900 0.8000 0.7800 0.7800 148,850 +0.00(+0.00%)
Sep 13, 2018 0.7900 0.8000 0.7800 0.7800 124,545 +0.00(+0.00%)
Sep 12, 2018 0.7800 0.8000 0.7700 0.7800 224,975 +0.02(+2.63%)
Sep 11, 2018 0.7800 0.7900 0.7600 0.7600 103,135 -0.02(-2.56%)
Sep 10, 2018 0.7800 0.7900 0.7500 0.7800 401,944 +0.01(+1.30%)
Sep 07, 2018 0.7800 0.8100 0.7700 0.7700 153,535 -0.02(-2.53%)
Sep 06, 2018 0.7900 0.8100 0.7800 0.7900 122,482 -0.01(-1.25%)
Sep 05, 2018 0.8200 0.8200 0.7800 0.8000 264,119 -0.01(-1.23%)
Sep 04, 2018 0.8000 0.8100 0.7900 0.8100 223,665 -0.02(-2.41%)
Aug 31, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Aug 30, 2018 0.8400 0.8500 0.8000 0.8100 468,753 -0.04(-4.71%)
Aug 29, 2018 0.8600 0.8600 0.8500 0.8500 132,415 -0.01(-1.16%)
Aug 28, 2018 0.8600 0.8700 0.8500 0.8600 419,935 +0.01(+1.18%)
Aug 27, 2018 0.8400 0.8500 0.8100 0.8500 990,959 +0.01(+1.19%)
Aug 24, 2018 0.8200 0.8400 0.8200 0.8400 502,475 +0.03(+3.70%)
Aug 23, 2018 0.8400 0.8400 0.7900 0.8100 580,064 -0.05(-5.81%)
Aug 22, 2018 0.8600 0.8600 0.8400 0.8600 164,528 +0.01(+1.18%)
Aug 21, 2018 0.8500 0.8700 0.8400 0.8500 273,376 +0.02(+2.41%)
Aug 20, 2018 0.8700 0.8800 0.8200 0.8300 192,085 -0.03(-3.49%)
Aug 17, 2018 0.8300 0.8600 0.8100 0.8600 313,891 +0.02(+2.38%)
Aug 16, 2018 0.8200 0.8500 0.8200 0.8400 258,001 +0.03(+3.70%)
Aug 15, 2018 0.8600 0.8600 0.7700 0.8100 727,761 -0.07(-7.95%)
Aug 14, 2018 0.9000 0.9000 0.8800 0.8800 347,383 -0.03(-3.30%)
Aug 13, 2018 0.9500 0.9500 0.9100 0.9100 323,787 -0.08(-8.08%)
Aug 10, 2018 0.9500 0.9900 0.9200 0.9900 394,502 +0.03(+3.13%)
Aug 09, 2018 0.9000 0.9600 0.8900 0.9600 307,040 +0.07(+7.87%)
Aug 08, 2018 0.9100 0.9200 0.8900 0.8900 197,162 -0.02(-2.20%)
Aug 07, 2018 0.9100 0.9200 0.9000 0.9100 80,586 +0.01(+1.11%)
Aug 03, 2018 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 02, 2018 0.9200 0.9300 0.9000 0.9100 84,750 +0.01(+1.11%)
Aug 01, 2018 0.9300 0.9300 0.9000 0.9000 203,145 -0.06(-6.25%)
Jul 31, 2018 0.9300 0.9600 0.9100 0.9600 152,316 +0.04(+4.35%)
Jul 30, 2018 0.9500 0.9500 0.9000 0.9200 443,460 -0.04(-4.17%)
Jul 27, 2018 0.9400 0.9600 0.9400 0.9600 283,864 +0.02(+2.13%)
Jul 26, 2018 0.9600 0.9600 0.9400 0.9400 107,960 -0.01(-1.05%)
Jul 25, 2018 0.9600 0.9600 0.9400 0.9500 186,390 +0.00(+0.00%)
Jul 24, 2018 0.9500 0.9600 0.9400 0.9500 445,031 +0.03(+3.26%)
Jul 23, 2018 0.9500 0.9500 0.9200 0.9200 111,950 +0.00(+0.00%)
Jul 20, 2018 0.9200 0.9400 0.9200 0.9200 280,623 +0.01(+1.10%)
Jul 19, 2018 0.9200 0.9200 0.8900 0.9100 469,261 -0.04(-4.21%)
Jul 18, 2018 0.9100 0.9700 0.9100 0.9500 683,521 +0.04(+4.40%)
Jul 17, 2018 0.9400 0.9400 0.9100 0.9100 274,342 -0.02(-2.15%)
Jul 16, 2018 0.9500 0.9600 0.9150 0.9300 741,007 -0.02(-2.11%)
Jul 13, 2018 0.9600 0.9600 0.9500 0.9500 139,477 -0.02(-2.06%)
Jul 12, 2018 0.9600 0.9900 0.9500 0.9700 209,666 +0.02(+2.11%)
Jul 11, 2018 0.9800 0.9900 0.9400 0.9500 655,125 -0.04(-4.04%)
Jul 10, 2018 1.010 1.010 0.9800 0.9900 149,072 -0.01(-1.00%)
Jul 09, 2018 1.010 1.020 1.000 1.000 444,592 +0.00(+0.00%)
Jul 06, 2018 1.010 1.010 0.9900 1.000 56,578 -0.01(-0.99%)
Jul 05, 2018 1.000 1.010 0.9800 1.010 131,420 +0.01(+1.00%)
Jul 04, 2018 1.040 1.040 0.9800 1.000 178,660 +0.01(+1.01%)
Jul 03, 2018 1.020 1.020 0.9900 0.9900 170,960 -0.02(-1.98%)
Jun 29, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 28, 2018 1.010 1.020 0.9700 1.000 516,491 -0.02(-1.96%)
Jun 27, 2018 1.040 1.050 1.020 1.020 478,969 -0.02(-1.92%)
Jun 26, 2018 1.050 1.070 1.030 1.040 537,896 -0.01(-0.95%)
Jun 25, 2018 1.120 1.120 1.050 1.050 765,847 -0.07(-6.25%)
Jun 22, 2018 1.090 1.140 1.090 1.120 215,810 +0.02(+1.82%)
Jun 21, 2018 1.090 1.110 1.090 1.100 101,664 +0.00(+0.00%)
Jun 20, 2018 1.070 1.110 1.070 1.100 307,303 +0.03(+2.80%)
Jun 19, 2018 1.100 1.120 1.070 1.070 401,518 -0.03(-2.73%)
Jun 18, 2018 1.090 1.110 1.070 1.100 236,977 +0.01(+0.92%)
Jun 15, 2018 1.130 1.080 1.090 1,153,597 -0.04(-3.54%)
Jun 14, 2018 1.180 1.180 1.110 1.130 1,310,946 -0.05(-4.24%)
Jun 13, 2018 1.200 1.200 1.180 1.180 160,438 -0.03(-2.48%)
Jun 12, 2018 1.200 1.220 1.170 1.210 467,055 -0.02(-1.63%)
Jun 11, 2018 1.200 1.230 1.180 1.230 323,303 +0.01(+0.82%)
Jun 08, 2018 1.230 1.240 1.200 1.220 247,750 -0.01(-0.81%)
Jun 07, 2018 1.240 1.250 1.210 1.230 319,250 +0.00(+0.00%)
Jun 06, 2018 1.230 927,254 +0.03(+2.50%)
Jun 05, 2018 1.120 1.240 1.110 1.200 1,355,118 +0.11(+10.09%)
Jun 04, 2018 1.080 1.130 1.070 1.090 171,803 +0.00(+0.00%)
Jun 01, 2018 1.100 1.100 1.070 1.090 168,293 +0.01(+0.93%)
May 31, 2018 1.120 1.120 1.080 1.080 160,527 -0.04(-3.57%)
May 30, 2018 1.090 1.120 1.080 1.120 1,055,933 +0.02(+1.82%)
May 29, 2018 1.100 1.110 1.080 1.100 167,840 +0.00(+0.00%)
May 28, 2018 1.100 1.110 1.090 1.100 98,696 +0.00(+0.00%)
May 25, 2018 1.100 1.110 1.090 1.100 643,692 -0.01(-0.90%)
May 24, 2018 1.090 1.120 1.090 1.110 193,901 +0.00(+0.00%)
May 23, 2018 1.120 1.120 1.090 1.110 224,817 -0.02(-1.77%)
May 22, 2018 1.110 1.150 1.110 1.130 395,056 +0.04(+3.67%)
May 18, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
May 17, 2018 1.090 1.130 1.090 1.100 263,206 -0.02(-1.79%)
May 16, 2018 1.130 1.140 1.060 1.120 2,266,869 +0.00(+0.00%)
May 15, 2018 1.170 1.170 1.100 1.120 672,785 -0.04(-3.45%)
May 14, 2018 1.140 1.160 1.140 1.160 129,490 +0.02(+1.75%)
May 11, 2018 1.170 1.180 1.130 1.140 288,707 -0.03(-2.56%)
May 10, 2018 1.150 1.190 1.150 1.170 202,108 +0.01(+0.86%)
May 09, 2018 1.160 1.170 1.140 1.160 217,283 +0.00(+0.00%)
May 08, 2018 1.180 1.180 1.150 1.160 228,642 -0.03(-2.52%)
May 07, 2018 1.220 1.240 1.170 1.190 170,768 -0.01(-0.83%)
May 04, 2018 1.130 1.220 1.130 1.200 830,895 +0.06(+5.26%)
May 03, 2018 1.160 1.170 1.120 1.140 165,698 -0.02(-1.72%)
May 02, 2018 1.110 1.160 1.110 1.160 302,830 +0.05(+4.50%)
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.