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

Capstone Mining Corp (TSX: CS )

9.600 -0.290 (-2.93%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Aug 31, 2017 1.460 1.480 1.450 1.480 957,893 +0.03(+2.07%)
Aug 30, 2017 1.420 1.450 1.410 1.450 598,290 -0.01(-0.68%)
Aug 29, 2017 1.390 1.460 1.340 1.460 2,010,179 +0.08(+5.80%)
Aug 28, 2017 1.340 1.380 1.340 1.380 1,505,570 +0.05(+3.76%)
Aug 25, 2017 1.380 1.310 1.330 1,961,059 +0.02(+1.53%)
Aug 24, 2017 1.240 1.330 1.240 1.310 2,143,785 +0.07(+5.65%)
Aug 23, 2017 1.200 1.250 1.190 1.240 1,213,224 +0.02(+1.64%)
Aug 22, 2017 1.190 1.230 1.190 1.220 1,119,833 +0.04(+3.39%)
Aug 21, 2017 1.140 1.200 1.140 1.180 740,178 +0.05(+4.42%)
Aug 18, 2017 1.170 1.180 1.110 1.130 583,456 -0.03(-2.59%)
Aug 17, 2017 1.180 1.200 1.150 1.160 992,728 -0.04(-3.33%)
Aug 16, 2017 1.120 1.210 1.120 1.200 2,612,414 +0.10(+9.09%)
Aug 15, 2017 1.090 1.100 1.080 1.100 341,035 +0.00(+0.00%)
Aug 14, 2017 1.110 1.120 1.090 1.100 484,236 -0.01(-0.90%)
Aug 11, 2017 1.120 1.120 1.080 1.110 445,030 -0.02(-1.77%)
Aug 10, 2017 1.150 1.160 1.120 1.130 367,137 -0.02(-1.74%)
Aug 09, 2017 1.140 1.180 1.135 1.150 590,235 +0.01(+0.88%)
Aug 08, 2017 1.160 1.070 1.140 3,227,004 +0.01(+0.88%)
Aug 04, 2017 1.160 1.170 1.120 1.130 642,654 -0.01(-0.88%)
Aug 03, 2017 1.170 1.170 1.130 1.140 406,510 -0.02(-1.72%)
Aug 02, 2017 1.180 1.190 1.160 1.160 398,877 -0.03(-2.52%)
Aug 01, 2017 1.200 1.200 1.180 1.190 841,110 -0.01(-0.83%)
Jul 31, 2017 1.200 1.230 1.180 1.200 858,605 +0.03(+2.56%)
Jul 28, 2017 1.160 1.190 1.150 1.170 610,115 -0.01(-0.85%)
Jul 27, 2017 1.200 1.200 1.160 1.180 620,476 +0.00(+0.00%)
Jul 26, 2017 1.230 1.230 1.160 1.180 1,140,641 +0.01(+0.85%)
Jul 25, 2017 1.160 1.240 1.140 1.170 3,494,779 +0.13(+12.50%)
Jul 24, 2017 1.080 1.110 1.030 1.040 1,191,811 -0.05(-4.59%)
Jul 21, 2017 1.110 1.120 1.080 1.090 1,079,989 +0.02(+1.87%)
Jul 20, 2017 1.110 1.060 1.070 811,489 -0.03(-2.73%)
Jul 19, 2017 1.120 1.160 1.090 1.100 1,099,044 -0.02(-1.79%)
Jul 18, 2017 1.100 1.130 1.100 1.120 583,436 +0.03(+2.75%)
Jul 17, 2017 1.070 1.140 1.070 1.090 1,220,840 +0.04(+3.81%)
Jul 14, 2017 1.060 1.080 1.040 1.050 419,175 +0.00(+0.00%)
Jul 13, 2017 1.080 1.080 1.040 1.050 723,251 +0.00(+0.00%)
Jul 12, 2017 1.030 1.110 1.010 1.050 2,927,718 +0.05(+5.00%)
Jul 11, 2017 0.8700 1.000 0.8700 1.000 1,574,385 +0.12(+13.64%)
Jul 10, 2017 0.8500 0.8900 0.8500 0.8800 387,648 -0.02(-2.22%)
Jul 07, 2017 0.8800 0.9000 0.8600 0.9000 197,311 +0.01(+1.12%)
Jul 06, 2017 0.9000 0.9000 0.8900 0.8900 193,160 -0.02(-2.20%)
Jul 05, 2017 0.9000 0.9200 0.8800 0.9100 254,475 +0.01(+1.11%)
Jul 04, 2017 0.9300 0.9400 0.8900 0.9000 272,504 -0.04(-4.26%)
Jul 03, 2017 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 30, 2017 0.9600 0.9700 0.9000 0.9400 255,666 +0.01(+1.08%)
Jun 29, 2017 0.9600 1.000 0.9300 0.9300 551,685 -0.02(-2.11%)
Jun 28, 2017 0.9100 0.9600 0.9000 0.9500 545,462 +0.05(+5.56%)
Jun 27, 2017 0.8300 0.9300 0.8300 0.9000 1,530,273 +0.07(+8.43%)
Jun 26, 2017 0.8400 0.8500 0.8200 0.8300 163,640 +0.00(+0.00%)
Jun 23, 2017 0.8200 0.8300 0.8100 0.8300 341,317 +0.02(+2.47%)
Jun 22, 2017 0.8000 0.8200 0.8000 0.8100 237,914 +0.02(+2.53%)
Jun 21, 2017 0.7900 0.8200 0.7800 0.7900 278,897 +0.02(+2.60%)
Jun 20, 2017 0.8200 0.8200 0.7700 0.7700 981,319 -0.05(-6.10%)
Jun 19, 2017 0.8400 0.8500 0.8150 0.8200 408,735 -0.01(-1.20%)
Jun 16, 2017 0.8500 0.8600 0.8200 0.8300 641,509 -0.01(-1.19%)
Jun 15, 2017 0.8600 0.8700 0.8100 0.8400 1,341,789 -0.04(-4.55%)
Jun 14, 2017 0.9000 0.9000 0.8700 0.8800 367,586 -0.02(-2.22%)
Jun 13, 2017 0.9000 0.9000 0.8900 0.9000 157,251 +0.00(+0.00%)
Jun 12, 2017 0.9200 0.9300 0.8900 0.9000 350,579 -0.03(-3.23%)
Jun 09, 2017 0.9300 0.9400 0.9200 0.9300 513,552 +0.00(+0.00%)
Jun 08, 2017 0.8800 0.9500 0.8800 0.9300 1,105,324 +0.03(+3.33%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.9000 186,579 +0.01(+1.12%)
Jun 06, 2017 0.9000 0.9300 0.8900 0.8900 409,066 +0.00(+0.00%)
Jun 05, 2017 0.8900 0.9000 0.8800 0.8900 191,459 +0.00(+0.00%)
Jun 02, 2017 0.9200 0.9300 0.8900 0.8900 473,465 -0.02(-2.20%)
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.