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 (%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 29, 2019 0.4800 0.5000 0.4800 0.4900 156,988 +0.02(+4.26%)
Aug 28, 2019 0.4800 0.4900 0.4700 0.4700 47,538 -0.02(-4.08%)
Aug 27, 2019 0.4700 0.4900 0.4700 0.4900 120,179 +0.00(+0.00%)
Aug 26, 2019 0.4900 0.4900 0.4900 0.4900 8,956 +0.02(+4.26%)
Aug 23, 2019 0.5100 0.5100 0.4500 0.4700 261,450 -0.05(-9.62%)
Aug 22, 2019 0.5200 0.5200 0.5100 0.5200 10,900 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5300 0.5000 0.5200 77,155 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5200 0.5000 0.5200 83,100 +0.00(+0.00%)
Aug 19, 2019 0.5000 0.5400 0.5000 0.5200 112,750 +0.02(+4.00%)
Aug 16, 2019 0.4600 0.5100 0.4600 0.5000 326,302 +0.03(+6.38%)
Aug 15, 2019 0.4700 0.4700 0.4500 0.4700 305,250 +0.01(+2.17%)
Aug 14, 2019 0.4500 0.4600 0.4100 0.4600 706,999 +0.00(+0.00%)
Aug 13, 2019 0.4800 0.4800 0.4600 0.4600 848,909 -0.04(-8.00%)
Aug 12, 2019 0.5200 0.5200 0.5000 0.5000 314,500 -0.01(-1.96%)
Aug 09, 2019 0.5100 0.5200 0.4900 0.5100 139,056 -0.01(-1.92%)
Aug 08, 2019 0.5000 0.5200 0.5000 0.5200 13,050 +0.01(+1.96%)
Aug 07, 2019 0.5200 0.5200 0.5000 0.5100 153,019 -0.02(-3.77%)
Aug 06, 2019 0.5200 0.5300 0.5100 0.5300 224,398 +0.00(+0.00%)
Aug 02, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Aug 01, 2019 0.5500 0.5600 0.5400 0.5400 107,900 -0.01(-1.82%)
Jul 31, 2019 0.5500 0.5600 0.5400 0.5500 114,166 +0.02(+3.77%)
Jul 30, 2019 0.5300 0.5400 0.5300 0.5300 111,214 -0.01(-1.85%)
Jul 29, 2019 0.5500 0.5500 0.5200 0.5400 110,043 -0.01(-1.82%)
Jul 26, 2019 0.5500 0.5600 0.5500 0.5500 34,270 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5700 0.5500 0.5500 426,860 -0.02(-3.51%)
Jul 24, 2019 0.5600 0.5700 0.5600 0.5700 36,600 +0.02(+3.64%)
Jul 23, 2019 0.5500 0.5600 0.5500 0.5500 48,420 -0.02(-3.51%)
Jul 22, 2019 0.5700 0.5700 0.5600 0.5700 29,367 -0.01(-1.72%)
Jul 19, 2019 0.5500 0.5800 0.5500 0.5800 148,569 +0.03(+5.45%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 9,209 +0.01(+1.85%)
Jul 17, 2019 0.5400 0.5400 0.5400 0.5400 57,153 +0.00(+0.00%)
Jul 16, 2019 0.5400 0.5400 0.5300 0.5400 46,750 +0.01(+1.89%)
Jul 15, 2019 0.5400 0.5500 0.5300 0.5300 79,913 -0.01(-1.85%)
Jul 12, 2019 0.5400 0.5500 0.5400 0.5400 74,253 +0.01(+1.89%)
Jul 11, 2019 0.5700 0.5700 0.5300 0.5300 278,669 -0.04(-7.02%)
Jul 10, 2019 0.5600 0.5700 0.5100 0.5700 638,479 +0.02(+3.64%)
Jul 09, 2019 0.5500 0.5700 0.5500 0.5500 79,650 -0.01(-1.79%)
Jul 08, 2019 0.5800 0.5900 0.5500 0.5600 157,055 -0.02(-3.45%)
Jul 05, 2019 0.5900 0.5900 0.5800 0.5800 150,550 -0.02(-3.33%)
Jul 04, 2019 0.6000 0.6000 0.6000 0.6000 1,230 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5900 0.6000 204,050 +0.02(+3.45%)
Jul 02, 2019 0.6000 0.6000 0.5800 0.5800 123,406 -0.01(-1.69%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 27, 2019 0.5800 0.6000 0.5800 0.5900 92,349 +0.01(+1.72%)
Jun 26, 2019 0.5800 0.5900 0.5700 0.5800 102,452 -0.01(-1.69%)
Jun 25, 2019 0.6100 0.6100 0.5800 0.5900 80,500 +0.00(+0.00%)
Jun 24, 2019 0.6200 0.6200 0.5900 0.5900 47,552 -0.01(-1.67%)
Jun 21, 2019 0.6000 0.6000 0.5900 0.6000 70,321 +0.01(+1.69%)
Jun 20, 2019 0.6200 0.6200 0.5900 0.5900 1,126,812 -0.02(-3.28%)
Jun 19, 2019 0.6000 0.6100 0.5900 0.6100 117,798 +0.00(+0.00%)
Jun 18, 2019 0.6000 0.6200 0.6000 0.6100 174,596 +0.01(+1.67%)
Jun 17, 2019 0.6100 0.6100 0.5900 0.6000 166,226 -0.01(-1.64%)
Jun 14, 2019 0.5700 0.6100 0.5600 0.6100 789,422 +0.04(+7.02%)
Jun 13, 2019 0.5700 0.5800 0.5700 0.5700 61,664 -0.01(-1.72%)
Jun 12, 2019 0.5900 0.6000 0.5700 0.5800 171,517 -0.03(-4.92%)
Jun 11, 2019 0.6000 0.6100 0.6000 0.6100 65,404 +0.01(+1.67%)
Jun 10, 2019 0.5700 0.6000 0.5700 0.6000 27,385 +0.02(+3.45%)
Jun 07, 2019 0.5900 0.6000 0.5800 0.5800 197,500 +0.00(+0.00%)
Jun 06, 2019 0.5300 0.5800 0.5300 0.5800 130,700 +0.04(+7.41%)
Jun 05, 2019 0.5500 0.5500 0.5100 0.5400 176,000 -0.01(-1.82%)
Jun 04, 2019 0.5500 0.5500 0.5400 0.5500 5,000 +0.02(+3.77%)
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.