Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

8.930 -0.180 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 1.380 1.400 1.360 1.380 396,301 -0.02(-1.43%)
Feb 27, 2018 1.400 1.420 1.390 1.400 583,004 -0.05(-3.45%)
Feb 26, 2018 1.410 1.450 1.390 1.450 175,276 +0.05(+3.57%)
Feb 23, 2018 1.380 1.400 1.370 1.400 161,231 -0.01(-0.71%)
Feb 22, 2018 1.410 1.440 1.390 1.410 1,901,331 -0.03(-2.08%)
Feb 21, 2018 1.450 1.450 1.410 1.440 258,860 -0.01(-0.69%)
Feb 20, 2018 1.440 1.460 1.440 1.450 293,243 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 -0.03(-2.03%)
Feb 15, 2018 1.430 1.480 1.430 1.480 973,623 +0.02(+1.37%)
Feb 14, 2018 1.380 1.470 1.350 1.460 2,391,859 +0.04(+2.82%)
Feb 13, 2018 1.405 1.420 556,293 -0.01(-0.70%)
Feb 12, 2018 1.400 1.430 1.390 1.430 655,733 +0.04(+2.88%)
Feb 09, 2018 1.340 1.400 1.340 1.390 708,508 +0.00(+0.00%)
Feb 08, 2018 1.420 1.375 1.390 1,706,032 +0.00(+0.00%)
Feb 07, 2018 1.370 1.410 1.370 1.390 393,776 -0.02(-1.42%)
Feb 06, 2018 1.290 1.410 1.290 1.410 355,291 +0.08(+6.02%)
Feb 05, 2018 1.290 1.300 1.290 1.330 439,774 +0.04(+3.10%)
Feb 02, 2018 1.340 1.340 1.270 1.290 255,690 -0.05(-3.73%)
Feb 01, 2018 1.400 1.410 1.330 1.340 402,870 -0.05(-3.60%)
Jan 31, 2018 1.340 1.390 1.320 1.390 322,396 +0.05(+3.73%)
Jan 30, 2018 1.380 1.390 1.350 1.340 587,190 -0.04(-2.90%)
Jan 29, 2018 1.380 1.400 1.350 1.380 253,821 -0.02(-1.43%)
Jan 26, 2018 1.460 1.460 1.400 1.400 421,357 -0.01(-0.71%)
Jan 25, 2018 1.470 1.470 1.410 1.410 512,992 -0.04(-2.76%)
Jan 24, 2018 1.420 1.450 1.420 1.450 586,596 +0.05(+3.57%)
Jan 23, 2018 1.430 1.430 1.370 1.400 869,219 -0.05(-3.45%)
Jan 22, 2018 1.460 1.470 1.440 1.450 186,715 +0.00(+0.00%)
Jan 19, 2018 1.480 1.480 1.450 1.450 214,993 -0.03(-2.03%)
Jan 18, 2018 1.510 1.520 1.480 1.480 350,874 -0.03(-1.99%)
Jan 17, 2018 1.520 1.540 1.510 1.510 249,974 -0.02(-1.31%)
Jan 16, 2018 1.550 1.560 1.510 1.530 386,560 -0.04(-2.55%)
Jan 15, 2018 1.550 1.580 1.520 1.570 613,934 +0.06(+3.97%)
Jan 12, 2018 1.520 1.510 1.510 302,534 -0.01(-0.66%)
Jan 11, 2018 1.530 1.550 1.520 1.520 288,670 +0.00(+0.00%)
Jan 10, 2018 1.530 1.550 1.510 1.520 1,159,798 +0.01(+0.66%)
Jan 09, 2018 1.500 1.540 1.490 1.510 547,795 -0.02(-1.31%)
Jan 08, 2018 1.550 1.560 1.520 1.530 352,134 +0.00(+0.00%)
Jan 05, 2018 1.560 1.580 1.520 1.530 344,779 -0.04(-2.55%)
Jan 04, 2018 1.530 1.620 1.530 1.570 1,092,360 +0.06(+3.97%)
Jan 03, 2018 1.490 1.520 1.470 1.510 549,370 +0.03(+2.03%)
Jan 02, 2018 1.440 1.490 1.430 1.480 608,942 +0.04(+2.78%)
Dec 29, 2017 1.440 1.440 1.440 0 -0.02(-1.37%)
Dec 28, 2017 1.380 1.470 1.380 1.460 1,075,859 +0.08(+5.80%)
Dec 27, 2017 1.410 1.430 1.380 1.380 784,241 -0.03(-2.13%)
Dec 22, 2017 1.420 1.440 1.410 1.410 119,612 -0.01(-0.70%)
Dec 21, 2017 1.410 1.440 1.410 1.420 224,878 -0.01(-0.70%)
Dec 20, 2017 1.400 1.440 1.400 1.430 774,060 +0.04(+2.88%)
Dec 19, 2017 1.380 1.400 1.370 1.390 200,638 -0.01(-0.71%)
Dec 18, 2017 1.400 1.420 1.400 1.400 161,190 +0.00(+0.00%)
Dec 15, 2017 1.390 1.410 1.390 1.400 210,105 +0.02(+1.45%)
Dec 14, 2017 1.370 1.400 1.370 1.380 176,548 +0.00(+0.00%)
Dec 13, 2017 1.380 1.400 1.370 1.380 233,221 +0.01(+0.73%)
Dec 12, 2017 1.380 1.410 1.360 1.370 261,510 -0.00(-0.36%)
Dec 11, 2017 1.360 1.390 1.350 1.375 234,380 +0.02(+1.85%)
Dec 08, 2017 1.330 1.380 1.320 1.350 138,859 +0.02(+1.50%)
Dec 07, 2017 1.360 1.360 1.315 1.330 477,013 -0.03(-2.21%)
Dec 06, 2017 1.370 1.420 1.350 1.360 317,962 -0.03(-2.16%)
Dec 05, 2017 1.370 1.420 1.360 1.390 640,590 -0.04(-2.80%)
Dec 04, 2017 1.420 1.430 1.400 1.430 280,023 +0.01(+0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.