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

Capstone Mining Corp (TSX: CS )

11.37 +0.17 (+1.52%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 21, 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 (%)
Jul 31, 2019 0.5500 0.5600 0.5400 0.5500 114,166 +0.02(+3.77%)
Jul 30, 2019 0.5300 0.5400 0.5300 0.5300 111,214 -0.01(-1.85%)
Jul 29, 2019 0.5500 0.5500 0.5200 0.5400 110,043 -0.01(-1.82%)
Jul 26, 2019 0.5500 0.5600 0.5500 0.5500 34,270 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5500 0.5500 426,860 -0.02(-3.51%)
Jul 24, 2019 0.5600 0.5700 0.5600 0.5700 36,600 +0.02(+3.64%)
Jul 23, 2019 0.5500 0.5600 0.5500 0.5500 48,420 -0.02(-3.51%)
Jul 22, 2019 0.5700 0.5700 0.5600 0.5700 29,367 -0.01(-1.72%)
Jul 19, 2019 0.5500 0.5800 0.5500 0.5800 148,569 +0.03(+5.45%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 9,209 +0.01(+1.85%)
Jul 17, 2019 0.5400 0.5400 0.5400 0.5400 57,153 +0.00(+0.00%)
Jul 16, 2019 0.5400 0.5400 0.5300 0.5400 46,750 +0.01(+1.89%)
Jul 15, 2019 0.5400 0.5500 0.5300 0.5300 79,913 -0.01(-1.85%)
Jul 12, 2019 0.5400 0.5500 0.5400 0.5400 74,253 +0.01(+1.89%)
Jul 11, 2019 0.5700 0.5700 0.5300 0.5300 278,669 -0.04(-7.02%)
Jul 10, 2019 0.5600 0.5700 0.5100 0.5700 638,479 +0.02(+3.64%)
Jul 09, 2019 0.5500 0.5700 0.5500 0.5500 79,650 -0.01(-1.79%)
Jul 08, 2019 0.5800 0.5900 0.5500 0.5600 157,055 -0.02(-3.45%)
Jul 05, 2019 0.5900 0.5900 0.5800 0.5800 150,550 -0.02(-3.33%)
Jul 04, 2019 0.6000 0.6000 0.6000 0.6000 1,230 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5900 0.6000 204,050 +0.02(+3.45%)
Jul 02, 2019 0.6000 0.6000 0.5800 0.5800 123,406 -0.01(-1.69%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 27, 2019 0.5800 0.6000 0.5800 0.5900 92,349 +0.01(+1.72%)
Jun 26, 2019 0.5800 0.5900 0.5700 0.5800 102,452 -0.01(-1.69%)
Jun 25, 2019 0.6100 0.6100 0.5800 0.5900 80,500 +0.00(+0.00%)
Jun 24, 2019 0.6200 0.6200 0.5900 0.5900 47,552 -0.01(-1.67%)
Jun 21, 2019 0.6000 0.6000 0.5900 0.6000 70,321 +0.01(+1.69%)
Jun 20, 2019 0.6200 0.6200 0.5900 0.5900 1,126,812 -0.02(-3.28%)
Jun 19, 2019 0.6000 0.6100 0.5900 0.6100 117,798 +0.00(+0.00%)
Jun 18, 2019 0.6000 0.6200 0.6000 0.6100 174,596 +0.01(+1.67%)
Jun 17, 2019 0.6100 0.6100 0.5900 0.6000 166,226 -0.01(-1.64%)
Jun 14, 2019 0.5700 0.6100 0.5600 0.6100 789,422 +0.04(+7.02%)
Jun 13, 2019 0.5700 0.5800 0.5700 0.5700 61,664 -0.01(-1.72%)
Jun 12, 2019 0.5900 0.6000 0.5700 0.5800 171,517 -0.03(-4.92%)
Jun 11, 2019 0.6000 0.6100 0.6000 0.6100 65,404 +0.01(+1.67%)
Jun 10, 2019 0.5700 0.6000 0.5700 0.6000 27,385 +0.02(+3.45%)
Jun 07, 2019 0.5900 0.6000 0.5800 0.5800 197,500 +0.00(+0.00%)
Jun 06, 2019 0.5300 0.5800 0.5300 0.5800 130,700 +0.04(+7.41%)
Jun 05, 2019 0.5500 0.5500 0.5100 0.5400 176,000 -0.01(-1.82%)
Jun 04, 2019 0.5500 0.5500 0.5400 0.5500 5,000 +0.02(+3.77%)
Jun 03, 2019 0.5200 0.5400 0.5200 0.5300 49,899 +0.01(+1.92%)
May 31, 2019 0.5400 0.5400 0.5200 0.5200 113,135 -0.03(-5.45%)
May 30, 2019 0.5600 0.5600 0.5300 0.5500 120,600 +0.01(+1.85%)
May 29, 2019 0.5400 0.5700 0.5400 0.5400 29,079 -0.02(-3.57%)
May 28, 2019 0.5700 0.5800 0.5600 0.5600 46,700 -0.01(-1.75%)
May 27, 2019 0.5500 0.5700 0.5500 0.5700 53,130 +0.02(+3.64%)
May 24, 2019 0.5600 0.5600 0.5300 0.5500 63,495 +0.00(+0.00%)
May 23, 2019 0.5500 0.5600 0.5400 0.5500 176,784 -0.01(-1.79%)
May 22, 2019 0.5800 0.5800 0.5600 0.5600 98,675 -0.03(-5.08%)
May 21, 2019 0.5700 0.6000 0.5700 0.5900 96,900 +0.00(+0.00%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 16, 2019 0.6000 0.6100 0.5800 0.5800 700,869 -0.01(-1.69%)
May 15, 2019 0.6000 0.6000 0.5900 0.5900 208,185 -0.02(-3.28%)
May 14, 2019 0.6100 0.6100 0.6000 0.6100 40,177 +0.02(+3.39%)
May 13, 2019 0.6000 0.6100 0.5900 0.5900 561,194 -0.04(-6.35%)
May 10, 2019 0.6200 0.6300 0.6000 0.6300 182,329 +0.03(+5.00%)
May 09, 2019 0.6200 0.6300 0.6000 0.6000 583,746 -0.02(-3.23%)
May 08, 2019 0.6100 0.6300 0.6000 0.6200 1,224,700 +0.01(+1.64%)
May 07, 2019 0.6100 0.6200 0.6000 0.6100 109,277 +0.00(+0.00%)
May 06, 2019 0.6400 0.6400 0.5900 0.6100 202,338 -0.01(-1.61%)
May 03, 2019 0.6000 0.6400 0.6000 0.6200 676,182 +0.02(+3.33%)
May 02, 2019 0.6300 0.6300 0.5900 0.6000 366,880 -0.03(-4.76%)
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.