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 (%)
Feb 26, 2021 3.960 4.000 3.680 3.870 2,278,375 -0.18(-4.44%)
Feb 25, 2021 4.160 4.180 3.990 4.050 1,419,226 -0.02(-0.49%)
Feb 24, 2021 4.000 4.090 3.940 4.070 1,828,549 +0.13(+3.30%)
Feb 23, 2021 3.850 4.000 3.710 3.940 2,180,681 +0.09(+2.34%)
Feb 22, 2021 3.750 3.880 3.560 3.850 2,338,495 +0.23(+6.35%)
Feb 19, 2021 3.500 3.750 3.480 3.620 2,235,746 +0.19(+5.54%)
Feb 18, 2021 3.370 3.490 3.360 3.430 869,849 +0.08(+2.39%)
Feb 17, 2021 3.350 3.380 3.270 3.350 688,745 -0.01(-0.30%)
Feb 16, 2021 3.160 3.370 3.150 3.360 1,675,386 +0.25(+8.04%)
Feb 12, 2021 3.110 3.110 3.110 0 -0.03(-0.96%)
Feb 11, 2021 3.140 3.240 3.100 3.140 617,773 +0.00(+0.00%)
Feb 10, 2021 3.180 3.200 3.030 3.140 852,253 +0.03(+0.96%)
Feb 09, 2021 3.180 3.220 3.090 3.110 741,361 -0.05(-1.58%)
Feb 08, 2021 3.080 3.200 3.080 3.160 1,026,018 +0.11(+3.61%)
Feb 05, 2021 2.880 3.070 2.870 3.050 855,012 +0.20(+7.02%)
Feb 04, 2021 2.900 2.920 2.820 2.850 407,122 -0.07(-2.40%)
Feb 03, 2021 2.830 2.920 2.780 2.920 720,998 +0.10(+3.55%)
Feb 02, 2021 2.820 2.920 2.750 2.820 1,652,089 +0.01(+0.36%)
Feb 01, 2021 2.650 2.820 2.640 2.810 1,024,137 +0.16(+6.04%)
Jan 29, 2021 2.700 2.770 2.650 2.650 1,107,508 -0.03(-1.12%)
Jan 28, 2021 2.510 2.710 2.510 2.680 776,005 +0.21(+8.50%)
Jan 27, 2021 2.510 2.550 2.370 2.470 1,169,777 -0.20(-7.49%)
Jan 26, 2021 2.730 2.760 2.650 2.670 474,097 -0.06(-2.20%)
Jan 25, 2021 2.810 2.850 2.610 2.730 1,000,889 -0.09(-3.19%)
Jan 22, 2021 2.850 2.880 2.790 2.820 802,079 -0.08(-2.76%)
Jan 21, 2021 2.950 2.950 2.880 2.900 941,226 +0.04(+1.40%)
Jan 20, 2021 2.860 2.940 2.850 2.860 959,910 +0.07(+2.51%)
Jan 19, 2021 2.790 2.910 2.790 2.790 961,389 +0.03(+1.09%)
Jan 18, 2021 2.800 2.800 2.710 2.760 521,914 -0.08(-2.82%)
Jan 15, 2021 2.900 2.930 2.800 2.840 617,153 -0.10(-3.40%)
Jan 14, 2021 2.860 2.950 2.860 2.940 391,758 +0.10(+3.52%)
Jan 13, 2021 2.930 2.930 2.830 2.840 334,310 -0.04(-1.39%)
Jan 12, 2021 2.860 2.900 2.820 2.880 463,806 +0.07(+2.49%)
Jan 11, 2021 2.810 2.850 2.570 2.810 1,026,135 -0.08(-2.77%)
Jan 08, 2021 2.930 2.940 2.790 2.890 916,775 -0.05(-1.70%)
Jan 07, 2021 2.850 2.950 2.820 2.940 1,313,060 +0.19(+6.91%)
Jan 06, 2021 2.640 2.840 2.600 2.750 1,498,864 +0.12(+4.56%)
Jan 05, 2021 2.550 2.670 2.550 2.630 667,346 +0.11(+4.37%)
Jan 04, 2021 2.420 2.540 2.410 2.520 842,725 +0.14(+5.88%)
Dec 31, 2020 2.380 2.380 2.380 0 -0.01(-0.42%)
Dec 30, 2020 2.360 2.420 2.360 2.390 421,452 +0.03(+1.27%)
Dec 29, 2020 2.400 2.490 2.340 2.360 509,326 -0.02(-0.84%)
Dec 24, 2020 2.380 2.380 2.380 0 -0.02(-0.83%)
Dec 23, 2020 2.260 2.430 2.260 2.400 600,679 +0.13(+5.73%)
Dec 22, 2020 2.370 2.390 2.250 2.270 736,132 -0.10(-4.22%)
Dec 21, 2020 2.300 2.410 2.280 2.370 787,714 +0.02(+0.85%)
Dec 18, 2020 2.240 2.410 2.220 2.350 1,151,454 +0.12(+5.38%)
Dec 17, 2020 2.090 2.250 2.070 2.230 1,422,960 +0.18(+8.78%)
Dec 16, 2020 2.070 2.080 2.000 2.050 707,677 +0.00(+0.00%)
Dec 15, 2020 2.080 2.080 2.030 2.050 269,487 +0.00(+0.00%)
Dec 14, 2020 2.120 2.120 2.050 2.050 546,542 -0.03(-1.44%)
Dec 11, 2020 2.050 2.120 2.020 2.080 1,998,808 +0.10(+5.05%)
Dec 10, 2020 1.960 2.000 1.950 1.980 577,124 +0.04(+2.06%)
Dec 09, 2020 1.950 2.020 1.940 1.940 858,809 -0.03(-1.52%)
Dec 08, 2020 1.910 1.980 1.910 1.970 1,286,402 +0.06(+3.14%)
Dec 07, 2020 1.870 1.930 1.860 1.910 683,992 +0.02(+1.06%)
Dec 04, 2020 1.850 1.910 1.820 1.890 1,567,825 +0.07(+3.85%)
Dec 03, 2020 1.890 1.960 1.800 1.820 1,595,734 -0.07(-3.70%)
Dec 02, 2020 1.950 2.010 1.870 1.890 1,914,078 -0.07(-3.57%)
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.