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 (%)
May 31, 2016 0.6500 0.6800 0.6500 0.6700 195,361 +0.01(+1.52%)
May 30, 2016 0.6800 0.6800 0.6500 0.6600 137,790 -0.01(-1.49%)
May 27, 2016 0.6600 0.6900 0.6500 0.6700 1,074,869 +0.01(+1.52%)
May 26, 2016 0.6800 0.6800 0.6600 0.6600 510,670 +0.00(+0.00%)
May 25, 2016 0.6300 0.6600 0.6100 0.6600 634,536 +0.03(+4.76%)
May 24, 2016 0.6400 0.6500 0.6000 0.6300 492,838 +0.00(+0.00%)
May 20, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 19, 2016 0.6300 0.6300 0.6100 0.6200 583,690 -0.03(-4.62%)
May 18, 2016 0.6600 0.6600 0.6300 0.6500 658,147 -0.02(-2.99%)
May 17, 2016 0.6600 0.6800 0.6500 0.6700 313,097 +0.01(+1.52%)
May 16, 2016 0.6400 0.6700 0.6400 0.6600 513,288 +0.03(+4.76%)
May 13, 2016 0.6600 0.6700 0.6300 0.6300 449,786 -0.03(-4.55%)
May 12, 2016 0.6900 0.6900 0.6600 0.6600 294,482 -0.02(-2.94%)
May 11, 2016 0.7000 0.7100 0.6700 0.6800 377,055 +0.00(+0.00%)
May 10, 2016 0.6900 0.7000 0.6500 0.6800 816,672 -0.02(-2.86%)
May 09, 2016 0.7600 0.7600 0.6800 0.7000 1,473,837 -0.07(-9.09%)
May 06, 2016 0.7800 0.7900 0.7600 0.7700 235,316 +0.00(+0.00%)
May 05, 2016 0.7900 0.7900 0.7500 0.7700 912,314 +0.01(+1.32%)
May 04, 2016 0.7600 0.7800 0.7300 0.7600 1,057,032 +0.01(+1.33%)
May 03, 2016 0.7900 0.7900 0.7500 0.7500 791,176 -0.04(-5.06%)
May 02, 2016 0.8200 0.8200 0.7700 0.7900 1,036,391 +0.00(+0.00%)
Apr 29, 2016 0.7800 0.8200 0.7800 0.7900 3,026,874 +0.05(+6.76%)
Apr 28, 2016 0.7500 0.7900 0.7400 0.7400 2,278,955 +0.00(+0.00%)
Apr 27, 2016 0.7200 0.7600 0.7100 0.7400 1,471,922 +0.03(+4.23%)
Apr 26, 2016 0.7000 0.7300 0.7000 0.7100 801,589 +0.00(+0.00%)
Apr 25, 2016 0.7700 0.7700 0.7000 0.7100 3,060,820 -0.06(-7.79%)
Apr 22, 2016 0.7600 0.7900 0.7600 0.7700 933,238 +0.01(+1.32%)
Apr 21, 2016 0.7900 0.7900 0.7400 0.7600 1,481,823 +0.03(+4.11%)
Apr 20, 2016 0.8200 0.8500 0.7100 0.7300 2,334,162 -0.05(-6.41%)
Apr 19, 2016 0.6900 0.8900 0.6600 0.7800 4,874,065 +0.13(+20.00%)
Apr 18, 2016 0.5800 0.7000 0.5800 0.6500 3,907,120 +0.09(+16.07%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5600 317,659 +0.02(+3.70%)
Apr 14, 2016 0.5600 0.5600 0.5400 0.5400 337,798 -0.02(-3.57%)
Apr 13, 2016 0.5400 0.5800 0.5300 0.5600 1,234,840 +0.03(+5.66%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 664,262 +0.02(+3.92%)
Apr 11, 2016 0.4900 0.5200 0.4900 0.5100 959,113 +0.04(+7.37%)
Apr 08, 2016 0.4650 0.4900 0.4600 0.4750 1,134,489 +0.03(+6.74%)
Apr 07, 2016 0.4650 0.4650 0.4400 0.4450 1,513,224 -0.03(-6.32%)
Apr 06, 2016 0.4850 0.4850 0.4500 0.4750 1,435,417 -0.01(-2.06%)
Apr 05, 2016 0.4800 0.5000 0.4700 0.4850 519,811 -0.01(-1.02%)
Apr 04, 2016 0.5000 0.5100 0.4700 0.4900 722,448 -0.01(-2.00%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5000 764,641 -0.02(-3.85%)
Mar 31, 2016 0.5000 0.5400 0.5000 0.5200 1,085,095 +0.03(+5.05%)
Mar 30, 2016 0.5300 0.5400 0.4950 0.4950 1,487,427 -0.04(-6.60%)
Mar 29, 2016 0.5100 0.5500 0.5100 0.5300 756,922 +0.01(+1.92%)
Mar 28, 2016 0.5300 0.5300 0.5100 0.5200 723,691 -0.01(-1.89%)
Mar 24, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 23, 2016 0.5500 0.5700 0.5300 0.5400 2,155,985 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.5800 0.5500 0.5700 633,718 +0.02(+3.64%)
Mar 21, 2016 0.5300 0.5600 0.5300 0.5500 825,747 +0.01(+1.85%)
Mar 18, 2016 0.5300 0.5600 0.5300 0.5400 670,645 +0.01(+1.89%)
Mar 17, 2016 0.5500 0.5600 0.5200 0.5300 3,122,443 -0.01(-1.85%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5400 383,425 +0.02(+3.85%)
Mar 15, 2016 0.5200 0.5300 0.5050 0.5200 558,782 -0.02(-3.70%)
Mar 14, 2016 0.5500 0.5600 0.5300 0.5400 659,070 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5700 0.5300 0.5400 794,689 -0.01(-1.82%)
Mar 10, 2016 0.5400 0.5600 0.5200 0.5500 890,995 +0.02(+3.77%)
Mar 09, 2016 0.5000 0.5400 0.5000 0.5300 674,162 +0.02(+3.92%)
Mar 08, 2016 0.5300 0.5300 0.4800 0.5100 1,982,624 -0.05(-8.93%)
Mar 07, 2016 0.5700 0.5800 0.5600 0.5600 1,607,360 -0.02(-3.45%)
Mar 04, 2016 0.6000 0.6200 0.5700 0.5800 4,374,010 +0.01(+1.75%)
Mar 03, 2016 0.5300 0.6100 0.5300 0.5700 2,139,015 +0.05(+9.62%)
Mar 02, 2016 0.4450 0.5400 0.4450 0.5200 3,695,733 +0.09(+20.93%)
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.