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 (%)
Sep 30, 2015 0.4600 0.4800 0.4350 0.4400 1,474,156 +0.01(+1.15%)
Sep 29, 2015 0.4500 0.4600 0.4300 0.4350 1,149,685 -0.01(-1.14%)
Sep 28, 2015 0.4600 0.4600 0.4250 0.4400 1,241,178 -0.02(-4.35%)
Sep 25, 2015 0.4900 0.4900 0.4600 0.4600 664,399 -0.02(-5.15%)
Sep 24, 2015 0.4850 0.4900 0.4750 0.4850 586,954 -0.01(-1.02%)
Sep 23, 2015 0.4900 0.5000 0.4800 0.4900 697,054 +0.01(+1.03%)
Sep 22, 2015 0.4900 0.5000 0.4800 0.4850 909,040 -0.04(-6.73%)
Sep 21, 2015 0.5500 0.5500 0.5100 0.5200 1,057,739 -0.02(-3.70%)
Sep 18, 2015 0.5900 0.6000 0.5000 0.5400 6,785,210 -0.07(-11.48%)
Sep 17, 2015 0.6100 0.6100 0.5900 0.6100 678,005 +0.01(+1.67%)
Sep 16, 2015 0.5800 0.6100 0.5800 0.6000 281,864 +0.03(+5.26%)
Sep 15, 2015 0.5700 0.5800 0.5600 0.5700 288,187 -0.01(-1.72%)
Sep 14, 2015 0.6200 0.6200 0.5700 0.5800 672,686 -0.04(-6.45%)
Sep 11, 2015 0.6600 0.6600 0.6100 0.6200 434,791 -0.04(-6.06%)
Sep 10, 2015 0.6600 0.6700 0.6300 0.6600 422,024 +0.00(+0.00%)
Sep 09, 2015 0.7100 0.7400 0.6500 0.6600 1,162,884 -0.02(-2.94%)
Sep 08, 2015 0.6400 0.6800 0.6400 0.6800 1,607,240 +0.07(+11.48%)
Sep 04, 2015 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Sep 03, 2015 0.6200 0.6500 0.6200 0.6300 792,149 +0.03(+5.00%)
Sep 02, 2015 0.6400 0.6400 0.5900 0.6000 373,802 -0.02(-3.23%)
Sep 01, 2015 0.6100 0.6300 0.6000 0.6200 479,428 +0.00(+0.00%)
Aug 31, 2015 0.6100 0.6400 0.5900 0.6200 851,734 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6400 0.6100 0.6200 655,053 +0.02(+3.33%)
Aug 27, 2015 0.5900 0.6400 0.5800 0.6000 3,623,781 +0.03(+5.26%)
Aug 26, 2015 0.6200 0.6300 0.5500 0.5700 2,682,155 -0.06(-9.52%)
Aug 25, 2015 0.6700 0.6900 0.6400 0.6300 1,189,236 -0.01(-1.56%)
Aug 24, 2015 0.6300 0.6700 0.6100 0.6400 711,091 -0.06(-8.57%)
Aug 21, 2015 0.6900 0.7000 0.6800 0.7000 858,824 +0.00(+0.00%)
Aug 20, 2015 0.6600 0.7200 0.6600 0.7000 663,557 +0.02(+2.94%)
Aug 19, 2015 0.6900 0.7000 0.6700 0.6800 456,041 -0.01(-1.45%)
Aug 18, 2015 0.7400 0.7400 0.6900 0.6900 1,623,900 -0.06(-8.00%)
Aug 17, 2015 0.7300 0.7600 0.7300 0.7500 669,825 -0.01(-1.32%)
Aug 14, 2015 0.7300 0.7600 0.7100 0.7600 1,289,243 +0.03(+4.11%)
Aug 13, 2015 0.7700 0.7800 0.7300 0.7300 694,870 -0.04(-5.19%)
Aug 12, 2015 0.7600 0.8000 0.7400 0.7700 1,232,453 +0.01(+1.32%)
Aug 11, 2015 0.8200 0.8200 0.7600 0.7600 1,499,270 -0.08(-9.52%)
Aug 10, 2015 0.8500 0.8700 0.8100 0.8400 2,502,036 +0.01(+1.20%)
Aug 07, 2015 0.8600 0.9100 0.8200 0.8300 2,614,572 -0.06(-6.74%)
Aug 06, 2015 0.8400 0.8900 0.8300 0.8900 482,693 +0.06(+7.23%)
Aug 05, 2015 0.9100 0.9100 0.8100 0.8300 1,623,598 -0.07(-7.78%)
Aug 04, 2015 0.9400 0.9400 0.9000 0.9000 190,853 -0.02(-2.17%)
Jul 31, 2015 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 30, 2015 0.9500 0.9600 0.9000 0.9000 555,814 -0.05(-5.26%)
Jul 29, 2015 0.9100 0.9800 0.9100 0.9500 815,634 +0.05(+5.56%)
Jul 28, 2015 0.9000 0.9300 0.9000 0.9000 1,019,539 +0.00(+0.00%)
Jul 27, 2015 0.9800 0.9800 0.8950 0.9000 1,038,086 -0.09(-9.09%)
Jul 24, 2015 1.020 1.050 0.9850 0.9900 984,280 -0.02(-1.98%)
Jul 23, 2015 1.040 1.050 1.010 1.010 736,361 -0.05(-4.72%)
Jul 22, 2015 1.060 1.060 1.030 1.060 263,799 +0.00(+0.00%)
Jul 21, 2015 1.060 1.100 1.050 1.060 562,799 +0.01(+0.95%)
Jul 20, 2015 1.090 1.090 1.010 1.050 1,085,522 -0.07(-6.25%)
Jul 17, 2015 1.170 1.180 1.095 1.120 1,208,875 -0.06(-5.08%)
Jul 16, 2015 1.190 1.195 1.175 1.180 302,199 -0.02(-1.67%)
Jul 15, 2015 1.180 1.200 1.170 1.200 999,738 +0.04(+3.45%)
Jul 14, 2015 1.160 1.190 1.150 1.160 755,650 +0.00(+0.00%)
Jul 13, 2015 1.160 1.200 1.140 1.160 1,303,160 +0.01(+0.87%)
Jul 10, 2015 1.170 1.170 1.140 1.150 629,679 +0.00(+0.00%)
Jul 09, 2015 1.170 1.180 1.150 1.150 759,411 +0.02(+1.77%)
Jul 08, 2015 1.210 1.230 1.130 1.130 3,309,211 -0.04(-3.42%)
Jul 07, 2015 1.210 1.220 1.160 1.170 4,245,128 -0.06(-4.88%)
Jul 06, 2015 1.200 1.240 1.185 1.230 522,409 -0.01(-0.81%)
Jul 03, 2015 1.230 1.250 1.230 1.240 85,567 +0.01(+0.81%)
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.