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 (%)
Jul 30, 2021 5.590 5.590 5.590 0 -0.21(-3.62%)
Jul 29, 2021 5.750 5.930 5.690 5.800 1,013,489 +0.16(+2.84%)
Jul 28, 2021 5.600 5.950 5.520 5.640 2,650,605 +0.16(+2.92%)
Jul 27, 2021 5.490 5.510 5.340 5.480 619,343 +0.02(+0.37%)
Jul 26, 2021 5.350 5.570 5.330 5.460 1,157,397 +0.24(+4.60%)
Jul 23, 2021 5.210 5.320 5.170 5.220 588,934 +0.03(+0.58%)
Jul 22, 2021 5.180 5.310 5.110 5.190 792,126 +0.05(+0.97%)
Jul 21, 2021 4.940 5.180 4.920 5.140 776,320 +0.26(+5.33%)
Jul 20, 2021 4.900 5.020 4.810 4.880 870,375 +0.07(+1.46%)
Jul 19, 2021 4.860 4.880 4.660 4.810 1,626,001 -0.24(-4.75%)
Jul 16, 2021 5.540 5.540 4.980 5.050 1,928,642 -0.50(-9.01%)
Jul 15, 2021 5.450 5.680 5.410 5.550 975,557 +0.08(+1.46%)
Jul 14, 2021 5.520 5.520 5.390 5.470 543,277 -0.05(-0.91%)
Jul 13, 2021 5.490 5.580 5.470 5.520 609,584 +0.04(+0.73%)
Jul 12, 2021 5.300 5.560 5.290 5.480 1,064,958 +0.11(+2.05%)
Jul 09, 2021 5.310 5.450 5.290 5.370 696,064 +0.12(+2.29%)
Jul 08, 2021 5.050 5.250 4.960 5.250 928,481 +0.03(+0.57%)
Jul 07, 2021 5.250 5.350 5.180 5.220 831,086 +0.05(+0.97%)
Jul 06, 2021 5.430 5.430 5.050 5.170 1,096,693 -0.22(-4.08%)
Jul 05, 2021 5.430 5.520 5.360 5.390 409,115 +0.02(+0.37%)
Jul 02, 2021 5.380 5.430 5.180 5.370 919,683 -0.01(-0.19%)
Jun 30, 2021 5.380 5.380 5.380 0 +0.23(+4.47%)
Jun 29, 2021 5.130 5.250 5.100 5.150 599,687 -0.03(-0.58%)
Jun 28, 2021 5.280 5.390 5.180 5.180 1,382,768 -0.13(-2.45%)
Jun 25, 2021 5.230 5.370 5.190 5.310 1,406,366 +0.14(+2.71%)
Jun 24, 2021 5.040 5.190 4.930 5.170 1,438,435 +0.13(+2.58%)
Jun 23, 2021 4.900 5.100 4.800 5.040 1,734,101 +0.23(+4.78%)
Jun 22, 2021 4.650 4.850 4.540 4.810 1,659,291 +0.19(+4.11%)
Jun 21, 2021 4.480 4.620 4.390 4.620 1,809,977 +0.24(+5.48%)
Jun 18, 2021 4.410 4.590 4.330 4.380 10,655,724 -0.11(-2.45%)
Jun 17, 2021 4.640 4.690 4.420 4.490 3,402,148 -0.35(-7.23%)
Jun 16, 2021 4.650 4.880 4.650 4.840 1,677,142 +0.03(+0.62%)
Jun 15, 2021 5.020 5.030 4.630 4.810 2,824,840 -0.36(-6.96%)
Jun 14, 2021 5.500 5.500 5.120 5.170 2,017,689 -0.22(-4.08%)
Jun 11, 2021 5.400 5.470 5.280 5.390 1,536,614 +0.09(+1.70%)
Jun 10, 2021 5.290 5.350 5.230 5.300 612,253 +0.04(+0.76%)
Jun 09, 2021 5.160 5.300 5.110 5.260 1,217,880 +0.08(+1.54%)
Jun 08, 2021 5.150 5.270 5.090 5.180 1,177,773 +0.03(+0.58%)
Jun 07, 2021 5.320 5.340 5.120 5.150 961,083 -0.20(-3.74%)
Jun 04, 2021 5.220 5.430 5.200 5.350 1,787,836 +0.17(+3.28%)
Jun 03, 2021 5.150 5.300 5.030 5.180 1,283,118 -0.11(-2.08%)
Jun 02, 2021 5.450 5.480 5.260 5.290 1,662,841 -0.17(-3.11%)
Jun 01, 2021 5.550 5.600 5.420 5.460 1,222,040 +0.01(+0.18%)
May 31, 2021 5.600 5.600 5.420 5.450 885,015 -0.11(-1.98%)
May 28, 2021 5.550 5.620 5.400 5.560 1,846,351 -0.07(-1.24%)
May 27, 2021 5.570 5.660 5.420 5.630 10,721,397 +0.20(+3.68%)
May 26, 2021 5.250 5.490 5.190 5.430 3,884,148 +0.09(+1.69%)
May 25, 2021 5.290 5.570 5.190 5.340 3,065,268 -0.05(-0.93%)
May 21, 2021 5.390 5.390 5.390 0 -0.29(-5.11%)
May 20, 2021 5.760 5.840 5.610 5.680 2,616,732 +0.07(+1.25%)
May 19, 2021 6.000 6.000 5.500 5.610 4,753,992 -0.72(-11.37%)
May 18, 2021 6.150 6.420 6.120 6.330 3,524,052 +0.26(+4.28%)
May 17, 2021 5.980 6.100 5.810 6.070 1,569,018 +0.20(+3.41%)
May 14, 2021 5.800 6.020 5.780 5.870 958,021 +0.02(+0.34%)
May 13, 2021 6.050 6.270 5.830 5.850 1,778,438 -0.35(-5.65%)
May 12, 2021 6.430 6.540 6.080 6.200 2,730,996 -0.39(-5.92%)
May 11, 2021 6.080 6.640 5.850 6.590 3,347,921 +0.34(+5.44%)
May 10, 2021 6.350 6.500 6.020 6.250 3,996,730 -0.04(-0.64%)
May 07, 2021 6.120 6.480 6.080 6.290 2,752,512 +0.29(+4.83%)
May 06, 2021 5.740 6.000 5.570 6.000 2,498,913 +0.32(+5.63%)
May 05, 2021 5.440 5.710 5.410 5.680 2,653,664 +0.26(+4.80%)
May 04, 2021 5.410 5.440 5.230 5.420 2,139,392 -0.01(-0.18%)
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.