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, 2021 5.480 5.570 5.380 5.550 760,640 +0.05(+0.91%)
Aug 30, 2021 5.600 5.670 5.490 5.500 683,633 -0.04(-0.72%)
Aug 27, 2021 5.310 5.560 5.300 5.540 1,102,498 +0.25(+4.73%)
Aug 26, 2021 5.380 5.410 5.240 5.290 551,641 -0.10(-1.86%)
Aug 25, 2021 5.350 5.480 5.340 5.390 702,066 +0.00(+0.00%)
Aug 24, 2021 5.290 5.430 5.230 5.390 750,767 +0.21(+4.05%)
Aug 23, 2021 4.930 5.250 4.930 5.180 782,550 +0.37(+7.69%)
Aug 20, 2021 4.780 4.830 4.670 4.810 771,374 +0.06(+1.26%)
Aug 19, 2021 4.860 4.900 4.690 4.750 1,813,612 -0.37(-7.23%)
Aug 18, 2021 5.130 5.240 5.080 5.120 722,356 -0.09(-1.73%)
Aug 17, 2021 5.220 5.270 5.090 5.210 614,942 -0.13(-2.43%)
Aug 16, 2021 5.410 5.510 5.280 5.340 522,843 -0.15(-2.73%)
Aug 13, 2021 5.540 5.690 5.480 5.490 642,862 -0.01(-0.18%)
Aug 12, 2021 5.550 5.560 5.390 5.500 422,342 -0.03(-0.54%)
Aug 11, 2021 5.560 5.580 5.360 5.530 832,206 +0.00(+0.00%)
Aug 10, 2021 5.190 5.550 5.150 5.530 1,042,744 +0.32(+6.14%)
Aug 09, 2021 5.240 5.240 5.050 5.210 653,201 -0.09(-1.70%)
Aug 06, 2021 5.320 5.390 5.260 5.300 533,593 +0.02(+0.38%)
Aug 05, 2021 5.280 5.390 5.160 5.280 563,276 +0.00(+0.00%)
Aug 04, 2021 5.340 5.490 5.280 5.280 1,054,388 -0.11(-2.04%)
Aug 03, 2021 5.470 5.470 5.280 5.390 948,825 -0.20(-3.58%)
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%)
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.