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 (%)
Apr 28, 2023 6.460 6.460 6.330 6.370 2,334,459 -0.09(-1.39%)
Apr 27, 2023 6.300 6.520 6.260 6.460 1,031,337 +0.11(+1.73%)
Apr 26, 2023 6.330 6.490 6.190 6.350 1,516,249 +0.07(+1.11%)
Apr 25, 2023 6.300 6.360 6.130 6.280 1,903,169 -0.22(-3.38%)
Apr 24, 2023 6.610 6.680 6.470 6.500 1,223,918 -0.17(-2.55%)
Apr 21, 2023 6.730 6.800 6.530 6.670 2,597,788 -0.19(-2.77%)
Apr 20, 2023 6.750 6.940 6.730 6.860 1,644,110 +0.03(+0.44%)
Apr 19, 2023 7.010 7.040 6.810 6.830 1,949,780 -0.38(-5.27%)
Apr 18, 2023 6.790 7.250 6.790 7.210 2,623,909 +0.43(+6.34%)
Apr 17, 2023 6.630 6.790 6.590 6.780 1,148,969 +0.11(+1.65%)
Apr 14, 2023 6.720 6.840 6.550 6.670 2,000,406 +0.05(+0.76%)
Apr 13, 2023 6.370 6.750 6.370 6.620 2,351,237 +0.34(+5.41%)
Apr 12, 2023 6.140 6.370 6.130 6.280 1,221,475 +0.14(+2.28%)
Apr 11, 2023 5.900 6.160 5.900 6.140 1,296,438 +0.28(+4.78%)
Apr 10, 2023 5.910 5.960 5.850 5.860 646,398 -0.12(-2.01%)
Apr 06, 2023 5.980 0 +0.03(+0.50%)
Apr 05, 2023 5.860 6.010 5.710 5.950 1,527,285 +0.03(+0.51%)
Apr 04, 2023 6.120 6.120 5.810 5.920 1,520,477 -0.19(-3.11%)
Apr 03, 2023 6.190 6.300 5.980 6.110 1,461,686 +0.01(+0.16%)
Mar 31, 2023 6.000 6.140 5.950 6.100 1,439,286 +0.04(+0.66%)
Mar 30, 2023 5.820 6.110 5.780 6.060 3,597,738 +0.31(+5.39%)
Mar 29, 2023 5.650 5.910 5.650 5.750 5,323,423 +0.11(+1.95%)
Mar 28, 2023 5.630 5.730 5.590 5.640 3,973,284 +0.01(+0.18%)
Mar 27, 2023 5.590 5.650 5.570 5.630 2,243,714 -0.02(-0.35%)
Mar 24, 2023 5.560 5.680 5.480 5.650 2,056,416 +0.09(+1.62%)
Mar 23, 2023 5.610 5.660 5.550 5.560 6,106,101 -0.46(-7.64%)
Mar 22, 2023 6.080 6.210 5.960 6.020 1,562,209 -0.09(-1.47%)
Mar 21, 2023 5.910 6.200 5.910 6.110 1,626,554 +0.30(+5.16%)
Mar 20, 2023 5.990 6.150 5.770 5.810 2,359,204 -0.18(-3.01%)
Mar 17, 2023 5.780 6.010 5.690 5.990 19,051,276 +0.24(+4.17%)
Mar 16, 2023 5.540 5.760 5.510 5.750 1,371,979 +0.14(+2.50%)
Mar 15, 2023 5.930 5.980 5.540 5.610 2,933,637 -0.50(-8.18%)
Mar 14, 2023 6.140 6.200 6.050 6.110 1,045,587 +0.07(+1.16%)
Mar 13, 2023 5.780 6.140 5.690 6.040 1,799,887 +0.11(+1.85%)
Mar 10, 2023 6.090 6.100 5.810 5.930 1,669,949 -0.10(-1.66%)
Mar 09, 2023 6.540 6.640 5.930 6.030 2,315,355 -0.53(-8.08%)
Mar 08, 2023 6.480 6.710 6.410 6.560 1,050,800 +0.08(+1.23%)
Mar 07, 2023 6.500 6.570 6.420 6.480 1,040,541 -0.14(-2.11%)
Mar 06, 2023 6.920 6.920 6.520 6.620 1,809,102 -0.33(-4.75%)
Mar 03, 2023 6.690 7.090 6.680 6.950 2,637,679 +0.30(+4.51%)
Mar 02, 2023 6.320 6.670 6.300 6.650 1,520,032 +0.15(+2.31%)
Mar 01, 2023 6.150 6.520 6.080 6.500 3,162,180 +0.43(+7.08%)
Feb 28, 2023 5.870 6.150 5.840 6.070 2,541,011 +0.24(+4.12%)
Feb 27, 2023 5.640 5.850 5.640 5.830 1,239,503 +0.26(+4.67%)
Feb 24, 2023 5.670 5.760 5.470 5.570 1,442,379 -0.29(-4.95%)
Feb 23, 2023 5.830 5.960 5.730 5.860 1,147,070 +0.03(+0.51%)
Feb 22, 2023 5.970 6.070 5.820 5.830 1,430,726 -0.17(-2.83%)
Feb 21, 2023 6.070 6.140 6.000 6.000 1,218,823 -0.03(-0.50%)
Feb 17, 2023 6.030 0 -0.06(-0.99%)
Feb 16, 2023 6.000 6.090 5.870 6.090 1,105,686 +0.10(+1.67%)
Feb 15, 2023 5.770 6.060 5.690 5.990 1,510,737 -0.01(-0.17%)
Feb 14, 2023 5.930 6.010 5.790 6.000 1,334,655 +0.05(+0.84%)
Feb 13, 2023 5.700 5.990 5.680 5.950 1,108,288 +0.26(+4.57%)
Feb 10, 2023 6.010 6.030 5.670 5.690 2,099,665 -0.41(-6.72%)
Feb 09, 2023 6.290 6.350 6.010 6.100 1,031,608 -0.06(-0.97%)
Feb 08, 2023 6.110 6.230 6.110 6.160 1,452,241 +0.07(+1.15%)
Feb 07, 2023 6.010 6.130 5.960 6.090 1,190,775 +0.08(+1.33%)
Feb 06, 2023 6.290 6.300 6.000 6.010 1,820,479 -0.39(-6.09%)
Feb 03, 2023 6.160 6.460 6.140 6.400 2,860,796 +0.10(+1.59%)
Feb 02, 2023 6.310 6.520 6.230 6.300 1,673,888 -0.09(-1.41%)
Feb 01, 2023 6.450 6.480 5.900 6.390 3,077,879 -0.14(-2.14%)
Jan 31, 2023 6.440 6.530 6.360 6.530 1,076,286 +0.06(+0.93%)
Jan 30, 2023 6.460 6.550 6.440 6.470 964,164 -0.11(-1.67%)
Jan 27, 2023 6.370 6.630 6.350 6.580 1,380,071 +0.16(+2.49%)
Jan 26, 2023 6.500 6.500 6.180 6.420 2,735,700 +0.01(+0.16%)
Jan 25, 2023 6.250 6.430 6.170 6.410 1,211,923 +0.13(+2.07%)
Jan 24, 2023 6.300 6.370 6.190 6.280 1,151,272 -0.11(-1.72%)
Jan 23, 2023 6.490 6.490 6.290 6.390 1,046,369 -0.06(-0.93%)
Jan 20, 2023 6.200 6.510 6.130 6.450 1,596,958 +0.18(+2.87%)
Jan 19, 2023 6.210 6.290 6.080 6.270 2,593,421 -0.14(-2.18%)
Jan 18, 2023 6.300 6.610 6.290 6.410 2,733,844 +0.28(+4.57%)
Jan 17, 2023 5.940 6.280 5.940 6.130 1,743,452 +0.20(+3.37%)
Jan 16, 2023 6.020 6.030 5.850 5.930 885,667 -0.15(-2.47%)
Jan 13, 2023 5.950 6.110 5.890 6.080 1,140,597 +0.08(+1.33%)
Jan 12, 2023 6.100 6.140 5.800 6.000 2,081,373 -0.04(-0.66%)
Jan 11, 2023 6.130 6.350 6.000 6.040 2,922,672 +0.05(+0.83%)
Jan 10, 2023 5.850 5.990 5.800 5.990 1,417,696 +0.20(+3.45%)
Jan 09, 2023 5.750 5.960 5.730 5.790 2,022,398 +0.30(+5.46%)
Jan 06, 2023 5.200 5.500 5.150 5.490 1,402,516 +0.35(+6.81%)
Jan 05, 2023 5.110 5.170 4.950 5.140 1,172,842 +0.02(+0.39%)
Jan 04, 2023 5.000 5.120 4.910 5.120 924,797 +0.15(+3.02%)
Jan 03, 2023 5.010 5.110 4.900 4.970 1,049,058 +0.03(+0.61%)
Dec 30, 2022 4.940 0 -0.19(-3.70%)
Dec 29, 2022 4.950 5.160 4.950 5.130 1,301,722 +0.19(+3.85%)
Dec 28, 2022 4.940 5.020 4.810 4.940 875,667 -0.04(-0.80%)
Dec 23, 2022 4.980 0 +0.18(+3.75%)
Dec 22, 2022 4.860 4.880 4.680 4.800 1,038,077 -0.14(-2.83%)
Dec 21, 2022 4.820 4.960 4.780 4.940 1,150,603 +0.15(+3.13%)
Dec 20, 2022 4.550 4.920 4.500 4.790 1,657,073 +0.27(+5.97%)
Dec 19, 2022 4.630 4.640 4.490 4.520 530,737 -0.09(-1.95%)
Dec 16, 2022 4.490 4.700 4.430 4.610 2,706,713 +0.07(+1.54%)
Dec 15, 2022 4.720 4.720 4.470 4.540 1,222,936 -0.23(-4.82%)
Dec 14, 2022 4.600 4.820 4.600 4.770 907,588 +0.15(+3.25%)
Dec 13, 2022 4.760 4.930 4.580 4.620 1,526,951 +0.09(+1.99%)
Dec 12, 2022 4.520 4.680 4.500 4.530 839,392 -0.16(-3.41%)
Dec 09, 2022 4.680 4.840 4.650 4.690 589,482 -0.01(-0.21%)
Dec 08, 2022 4.690 4.910 4.690 4.700 1,203,387 +0.15(+3.30%)
Dec 07, 2022 4.610 4.720 4.530 4.550 772,749 -0.08(-1.73%)
Dec 06, 2022 4.730 4.800 4.610 4.630 551,026 -0.07(-1.49%)
Dec 05, 2022 4.900 4.910 4.690 4.700 1,334,216 -0.22(-4.47%)
Dec 02, 2022 4.800 4.980 4.730 4.920 1,868,545 +0.04(+0.82%)
Dec 01, 2022 4.760 4.880 4.660 4.880 1,254,599 +0.18(+3.83%)
Nov 30, 2022 4.620 4.780 4.470 4.700 2,844,609 +0.21(+4.68%)
Nov 29, 2022 4.370 4.520 4.360 4.490 739,264 +0.22(+5.15%)
Nov 28, 2022 4.320 4.370 4.240 4.270 540,132 -0.13(-2.95%)
Nov 25, 2022 4.400 4.450 4.330 4.400 447,465 -0.04(-0.90%)
Nov 24, 2022 4.410 4.490 4.390 4.440 222,635 +0.05(+1.14%)
Nov 23, 2022 4.540 4.540 4.330 4.390 1,176,902 -0.15(-3.30%)
Nov 22, 2022 4.500 4.650 4.420 4.540 1,174,617 +0.18(+4.13%)
Nov 21, 2022 4.290 4.410 4.200 4.360 1,088,332 +0.09(+2.11%)
Nov 18, 2022 4.420 4.420 4.230 4.270 820,941 -0.13(-2.95%)
Nov 17, 2022 4.390 4.460 4.350 4.400 764,641 -0.14(-3.08%)
Nov 16, 2022 4.520 4.610 4.440 4.540 823,165 -0.08(-1.73%)
Nov 15, 2022 4.700 4.780 4.570 4.620 1,012,883 -0.05(-1.07%)
Nov 14, 2022 4.700 4.780 4.600 4.670 1,520,649 -0.08(-1.68%)
Nov 11, 2022 4.810 4.880 4.690 4.750 2,105,233 +0.18(+3.94%)
Nov 10, 2022 4.180 4.630 4.180 4.570 2,244,749 +0.61(+15.40%)
Nov 09, 2022 4.000 4.130 3.920 3.960 2,132,787 -0.13(-3.18%)
Nov 08, 2022 3.760 4.100 3.720 4.090 2,644,761 +0.37(+9.95%)
Nov 07, 2022 3.800 3.820 3.640 3.720 1,409,398 -0.06(-1.59%)
Nov 04, 2022 3.640 3.960 3.640 3.780 2,573,978 +0.42(+12.50%)
Nov 03, 2022 3.300 3.500 3.200 3.360 1,928,442 +0.02(+0.60%)
Nov 02, 2022 3.500 3.590 3.330 3.340 1,250,568 -0.18(-5.11%)
Nov 01, 2022 3.260 3.540 3.200 3.520 2,776,541 +0.36(+11.39%)
Oct 31, 2022 3.140 3.230 3.100 3.160 2,342,740 +0.02(+0.64%)
Oct 28, 2022 3.160 3.170 3.040 3.140 783,097 -0.07(-2.18%)
Oct 27, 2022 3.320 3.340 3.170 3.210 1,219,707 -0.13(-3.89%)
Oct 26, 2022 3.050 3.450 3.050 3.340 2,886,273 +0.34(+11.33%)
Oct 25, 2022 3.000 3.070 2.990 3.000 793,084 -0.03(-0.99%)
Oct 24, 2022 3.030 3.080 2.950 3.030 1,135,222 -0.03(-0.98%)
Oct 21, 2022 2.940 3.090 2.890 3.060 1,660,262 +0.16(+5.52%)
Oct 20, 2022 3.020 3.080 2.880 2.900 2,047,581 -0.11(-3.65%)
Oct 19, 2022 3.040 3.100 3.000 3.010 605,079 -0.10(-3.22%)
Oct 18, 2022 3.240 3.250 3.030 3.110 761,161 -0.07(-2.20%)
Oct 17, 2022 3.310 3.310 3.130 3.180 534,001 -0.05(-1.55%)
Oct 14, 2022 3.220 3.250 3.140 3.230 738,006 +0.03(+0.94%)
Oct 13, 2022 3.020 3.220 2.980 3.200 775,518 +0.04(+1.27%)
Oct 12, 2022 3.120 3.160 3.040 3.160 684,816 +0.05(+1.61%)
Oct 11, 2022 3.280 3.330 3.090 3.110 1,191,193 -0.19(-5.76%)
Oct 07, 2022 3.300 0 -0.24(-6.78%)
Oct 06, 2022 3.450 3.620 3.420 3.540 676,274 +0.07(+2.02%)
Oct 05, 2022 3.480 3.560 3.390 3.470 724,385 -0.11(-3.07%)
Oct 04, 2022 3.600 3.660 3.520 3.580 1,186,907 +0.10(+2.87%)
Oct 03, 2022 3.340 3.540 3.290 3.480 1,342,157 +0.22(+6.75%)
Sep 30, 2022 3.250 3.460 3.200 3.260 1,228,989 +0.00(+0.00%)
Sep 29, 2022 3.090 3.290 3.090 3.260 1,037,080 +0.14(+4.49%)
Sep 28, 2022 2.930 3.140 2.920 3.120 822,357 +0.21(+7.22%)
Sep 27, 2022 2.940 3.050 2.870 2.910 743,069 +0.03(+1.04%)
Sep 26, 2022 2.910 2.990 2.840 2.880 1,498,750 -0.03(-1.03%)
Sep 23, 2022 3.120 3.130 2.790 2.910 1,796,387 -0.32(-9.91%)
Sep 22, 2022 3.290 3.330 3.140 3.230 912,426 +0.01(+0.31%)
Sep 21, 2022 3.250 3.360 3.200 3.220 1,140,203 -0.02(-0.62%)
Sep 20, 2022 3.250 3.270 3.160 3.240 709,046 -0.04(-1.22%)
Sep 19, 2022 3.150 3.290 3.140 3.280 926,968 +0.01(+0.31%)
Sep 16, 2022 3.070 3.290 3.020 3.270 2,584,697 +0.13(+4.14%)
Sep 15, 2022 3.100 3.190 3.070 3.140 1,237,213 -0.02(-0.63%)
Sep 14, 2022 3.130 3.190 3.070 3.160 815,332 +0.02(+0.64%)
Sep 13, 2022 3.220 3.260 3.130 3.140 1,293,456 -0.17(-5.14%)
Sep 12, 2022 3.250 3.340 3.170 3.310 1,412,686 +0.13(+4.09%)
Sep 09, 2022 3.130 3.300 3.120 3.180 1,281,541 +0.10(+3.25%)
Sep 08, 2022 2.920 3.080 2.920 3.080 1,560,176 +0.16(+5.48%)
Sep 07, 2022 2.950 2.960 2.870 2.920 615,135 -0.08(-2.67%)
Sep 06, 2022 2.950 3.070 2.910 3.000 1,219,159 +0.09(+3.09%)
Sep 02, 2022 2.910 0 +0.06(+2.11%)
Sep 01, 2022 2.900 2.910 2.790 2.850 1,260,968 -0.10(-3.39%)
Aug 31, 2022 2.880 3.020 2.880 2.950 1,759,910 +0.02(+0.68%)
Aug 30, 2022 3.090 3.140 2.900 2.930 1,347,559 -0.20(-6.39%)
Aug 29, 2022 3.140 3.270 3.100 3.130 1,164,063 -0.15(-4.57%)
Aug 26, 2022 3.350 3.420 3.220 3.280 1,478,282 -0.03(-0.91%)
Aug 25, 2022 3.270 3.350 3.220 3.310 1,135,026 +0.12(+3.76%)
Aug 24, 2022 3.220 3.330 3.140 3.190 779,581 -0.10(-3.04%)
Aug 23, 2022 3.070 3.290 3.070 3.290 672,888 +0.23(+7.52%)
Aug 22, 2022 2.980 3.070 2.910 3.060 835,391 +0.01(+0.33%)
Aug 19, 2022 3.150 3.220 3.030 3.050 761,287 -0.19(-5.86%)
Aug 18, 2022 3.190 3.250 3.150 3.240 996,381 +0.10(+3.18%)
Aug 17, 2022 3.110 3.210 3.070 3.140 1,245,876 -0.03(-0.95%)
Aug 16, 2022 3.310 3.310 3.130 3.170 760,497 -0.09(-2.76%)
Aug 15, 2022 3.300 3.340 3.230 3.260 1,277,101 -0.15(-4.40%)
Aug 12, 2022 3.470 3.470 3.300 3.410 1,946,675 -0.04(-1.16%)
Aug 11, 2022 3.400 3.470 3.300 3.450 2,869,663 +0.12(+3.60%)
Aug 10, 2022 3.190 3.440 3.160 3.330 2,065,531 +0.24(+7.77%)
Aug 09, 2022 3.010 3.100 2.940 3.090 1,666,051 -0.01(-0.32%)
Aug 08, 2022 2.720 3.220 2.720 3.100 3,552,010 +0.42(+15.67%)
Aug 05, 2022 2.550 2.690 2.520 2.680 1,830,708 +0.12(+4.69%)
Aug 04, 2022 2.630 2.740 2.540 2.560 923,734 -0.10(-3.76%)
Aug 03, 2022 2.720 2.760 2.630 2.660 1,277,085 -0.02(-0.75%)
Aug 02, 2022 2.820 2.860 2.670 2.680 2,039,289 -0.21(-7.27%)
Jul 29, 2022 2.890 0 +0.31(+12.02%)
Jul 28, 2022 2.700 2.780 2.530 2.580 1,049,027 -0.06(-2.27%)
Jul 27, 2022 2.450 2.660 2.410 2.640 1,868,284 +0.20(+8.20%)
Jul 26, 2022 2.440 2.540 2.410 2.440 899,367 +0.00(+0.00%)
Jul 25, 2022 2.520 2.550 2.390 2.440 1,503,924 -0.04(-1.61%)
Jul 22, 2022 2.590 2.660 2.470 2.480 1,276,941 -0.06(-2.36%)
Jul 21, 2022 2.540 2.570 2.480 2.540 1,059,138 -0.05(-1.93%)
Jul 20, 2022 2.600 2.650 2.510 2.590 1,715,477 +0.04(+1.57%)
Jul 19, 2022 2.580 2.630 2.360 2.550 1,416,216 -0.05(-1.92%)
Jul 18, 2022 2.490 2.720 2.450 2.600 1,983,604 +0.20(+8.33%)
Jul 15, 2022 2.340 2.400 2.250 2.400 1,019,018 +0.08(+3.45%)
Jul 14, 2022 2.390 2.430 2.270 2.320 1,887,949 -0.17(-6.83%)
Jul 13, 2022 2.580 2.580 2.490 2.490 1,829,739 -0.12(-4.60%)
Jul 12, 2022 2.610 2.680 2.560 2.610 2,875,671 -0.09(-3.33%)
Jul 11, 2022 2.830 2.830 2.620 2.700 2,226,080 -0.20(-6.90%)
Jul 08, 2022 3.200 3.220 2.900 2.900 2,243,246 -0.33(-10.22%)
Jul 07, 2022 3.170 3.270 3.100 3.230 1,510,542 +0.29(+9.86%)
Jul 06, 2022 2.860 2.950 2.770 2.940 1,974,896 +0.04(+1.38%)
Jul 05, 2022 2.930 2.930 2.790 2.900 1,716,301 -0.18(-5.84%)
Jul 04, 2022 3.190 3.190 3.060 3.080 868,156 -0.17(-5.23%)
Jun 30, 2022 3.250 0 -0.06(-1.81%)
Jun 29, 2022 3.630 3.690 3.300 3.310 1,339,634 -0.30(-8.31%)
Jun 28, 2022 3.910 3.930 3.490 3.610 1,461,707 -0.22(-5.74%)
Jun 27, 2022 3.640 3.920 3.640 3.830 2,243,873 +0.20(+5.51%)
Jun 24, 2022 3.510 3.770 3.500 3.630 2,073,545 +0.11(+3.12%)
Jun 23, 2022 3.780 3.830 3.450 3.520 1,821,996 -0.32(-8.33%)
Jun 22, 2022 3.950 3.960 3.660 3.840 2,456,737 -0.35(-8.35%)
Jun 21, 2022 4.330 4.400 4.160 4.190 1,084,887 -0.06(-1.41%)
Jun 20, 2022 4.330 4.360 4.200 4.250 472,883 -0.10(-2.30%)
Jun 17, 2022 4.400 4.490 4.210 4.350 6,656,487 -0.08(-1.81%)
Jun 16, 2022 4.450 4.460 4.220 4.430 1,630,961 -0.17(-3.70%)
Jun 15, 2022 4.550 4.640 4.460 4.600 1,058,331 +0.11(+2.45%)
Jun 14, 2022 4.550 4.660 4.460 4.490 1,147,738 +0.00(+0.00%)
Jun 13, 2022 4.640 4.650 4.480 4.490 1,899,326 -0.34(-7.04%)
Jun 10, 2022 4.730 4.840 4.710 4.830 400,584 +0.01(+0.21%)
Jun 09, 2022 5.060 5.100 4.800 4.820 1,314,282 -0.29(-5.68%)
Jun 08, 2022 5.000 5.140 5.000 5.110 1,483,330 +0.03(+0.59%)
Jun 07, 2022 5.150 5.150 5.010 5.080 947,367 -0.14(-2.68%)
Jun 06, 2022 5.200 5.390 5.170 5.220 1,530,209 +0.14(+2.76%)
Jun 03, 2022 5.200 5.200 5.010 5.080 1,448,574 -0.12(-2.31%)
Jun 02, 2022 4.940 5.280 4.930 5.200 2,158,500 +0.45(+9.47%)
Jun 01, 2022 5.000 5.020 4.700 4.750 1,356,872 -0.04(-0.84%)
May 31, 2022 5.120 5.170 4.760 4.790 1,079,697 -0.27(-5.34%)
May 30, 2022 4.900 5.080 4.870 5.060 814,039 +0.17(+3.48%)
May 27, 2022 4.930 4.970 4.760 4.890 732,176 +0.00(+0.00%)
May 26, 2022 4.850 4.930 4.820 4.890 571,022 +0.08(+1.66%)
May 25, 2022 4.850 4.920 4.780 4.810 1,669,056 -0.05(-1.03%)
May 24, 2022 4.840 4.960 4.800 4.860 1,597,637 +0.01(+0.21%)
May 20, 2022 4.850 0 -0.17(-3.39%)
May 19, 2022 4.740 5.100 4.730 5.020 2,108,855 +0.29(+6.13%)
May 18, 2022 4.960 5.000 4.630 4.730 1,463,440 -0.25(-5.02%)
May 17, 2022 4.920 5.020 4.860 4.980 1,522,904 +0.22(+4.62%)
May 16, 2022 4.640 4.870 4.640 4.760 1,954,309 +0.12(+2.59%)
May 13, 2022 4.260 4.700 4.260 4.640 2,190,369 +0.17(+3.80%)
May 12, 2022 4.610 4.710 4.380 4.470 1,435,452 -0.31(-6.49%)
May 11, 2022 4.850 5.000 4.770 4.780 1,599,005 +0.02(+0.42%)
May 10, 2022 5.010 5.080 4.670 4.760 2,620,835 -0.15(-3.05%)
May 09, 2022 5.000 5.080 4.820 4.910 1,457,478 -0.33(-6.30%)
May 06, 2022 5.460 5.480 5.100 5.240 1,435,836 -0.24(-4.38%)
May 05, 2022 5.940 5.950 5.380 5.480 1,024,822 -0.40(-6.80%)
May 04, 2022 5.870 5.870 5.510 5.880 1,382,654 +0.03(+0.51%)
May 03, 2022 5.870 6.020 5.740 5.850 939,000 +0.01(+0.17%)
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.