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 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%)
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.