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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2019 0.5400 0.5400 0.5200 0.5200 113,135 -0.03(-5.45%)
May 30, 2019 0.5600 0.5600 0.5300 0.5500 120,600 +0.01(+1.85%)
May 29, 2019 0.5400 0.5700 0.5400 0.5400 29,079 -0.02(-3.57%)
May 28, 2019 0.5700 0.5800 0.5600 0.5600 46,700 -0.01(-1.75%)
May 27, 2019 0.5500 0.5700 0.5500 0.5700 53,130 +0.02(+3.64%)
May 24, 2019 0.5600 0.5600 0.5300 0.5500 63,495 +0.00(+0.00%)
May 23, 2019 0.5500 0.5600 0.5400 0.5500 176,784 -0.01(-1.79%)
May 22, 2019 0.5800 0.5800 0.5600 0.5600 98,675 -0.03(-5.08%)
May 21, 2019 0.5700 0.6000 0.5700 0.5900 96,900 +0.00(+0.00%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 16, 2019 0.6000 0.6100 0.5800 0.5800 700,869 -0.01(-1.69%)
May 15, 2019 0.6000 0.6000 0.5900 0.5900 208,185 -0.02(-3.28%)
May 14, 2019 0.6100 0.6100 0.6000 0.6100 40,177 +0.02(+3.39%)
May 13, 2019 0.6000 0.6100 0.5900 0.5900 561,194 -0.04(-6.35%)
May 10, 2019 0.6200 0.6300 0.6000 0.6300 182,329 +0.03(+5.00%)
May 09, 2019 0.6200 0.6300 0.6000 0.6000 583,746 -0.02(-3.23%)
May 08, 2019 0.6100 0.6300 0.6000 0.6200 1,224,700 +0.01(+1.64%)
May 07, 2019 0.6100 0.6200 0.6000 0.6100 109,277 +0.00(+0.00%)
May 06, 2019 0.6400 0.6400 0.5900 0.6100 202,338 -0.01(-1.61%)
May 03, 2019 0.6000 0.6400 0.6000 0.6200 676,182 +0.02(+3.33%)
May 02, 2019 0.6300 0.6300 0.5900 0.6000 366,880 -0.03(-4.76%)
May 01, 2019 0.6500 0.6600 0.6300 0.6300 1,224,912 -0.03(-4.55%)
Apr 30, 2019 0.6800 0.6800 0.6300 0.6600 1,622,288 -0.02(-2.94%)
Apr 29, 2019 0.6800 0.7000 0.6700 0.6800 480,279 -0.01(-1.45%)
Apr 26, 2019 0.6600 0.6900 0.6600 0.6900 499,000 +0.03(+4.55%)
Apr 25, 2019 0.7200 0.7200 0.6400 0.6600 1,483,724 -0.04(-5.71%)
Apr 24, 2019 0.7100 0.7200 0.7000 0.7000 349,205 +0.00(+0.00%)
Apr 23, 2019 0.6900 0.7300 0.6900 0.7000 1,355,097 +0.01(+1.45%)
Apr 22, 2019 0.6900 0.7000 0.6700 0.6900 432,120 -0.01(-1.43%)
Apr 18, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 17, 2019 0.6700 0.7200 0.6700 0.7100 1,205,344 +0.05(+7.58%)
Apr 16, 2019 0.6700 0.6800 0.6500 0.6600 272,500 -0.01(-1.49%)
Apr 15, 2019 0.6700 0.6900 0.6600 0.6700 198,518 +0.00(+0.00%)
Apr 12, 2019 0.6800 0.6900 0.6700 0.6700 318,591 +0.00(+0.00%)
Apr 11, 2019 0.6800 0.6800 0.6700 0.6700 87,641 -0.01(-1.47%)
Apr 10, 2019 0.6700 0.6800 0.6700 0.6800 91,167 +0.00(+0.00%)
Apr 09, 2019 0.6900 0.7000 0.6700 0.6800 317,619 +0.00(+0.00%)
Apr 08, 2019 0.6700 0.6900 0.6700 0.6800 386,876 +0.02(+3.03%)
Apr 05, 2019 0.6500 0.6700 0.6500 0.6600 97,419 +0.00(+0.00%)
Apr 04, 2019 0.6600 0.6600 0.6400 0.6600 322,904 -0.01(-1.49%)
Apr 03, 2019 0.6500 0.6700 0.6500 0.6700 60,207 +0.01(+1.52%)
Apr 02, 2019 0.6500 0.6600 0.6500 0.6600 116,000 +0.01(+1.54%)
Apr 01, 2019 0.6500 0.6700 0.6400 0.6500 207,900 +0.01(+1.56%)
Mar 29, 2019 0.6500 0.6500 0.6400 0.6400 222,311 +0.01(+1.59%)
Mar 28, 2019 0.6100 0.6400 0.5700 0.6300 438,670 +0.02(+3.28%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6100 67,575 -0.01(-1.61%)
Mar 26, 2019 0.6200 0.6300 0.6200 0.6200 59,461 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6400 0.6000 0.6200 308,173 -0.02(-3.13%)
Mar 22, 2019 0.6600 0.6600 0.6300 0.6400 306,900 -0.02(-3.03%)
Mar 21, 2019 0.6600 0.6700 0.6600 0.6600 141,911 +0.00(+0.00%)
Mar 20, 2019 0.6600 0.6700 0.6500 0.6600 236,100 -0.01(-1.49%)
Mar 19, 2019 0.6800 0.6800 0.6600 0.6700 350,600 +0.01(+1.52%)
Mar 18, 2019 0.6800 0.6900 0.6500 0.6600 648,808 -0.01(-1.49%)
Mar 15, 2019 0.6800 0.6900 0.6700 0.6700 262,542 -0.01(-1.47%)
Mar 14, 2019 0.6900 0.6900 0.6700 0.6800 132,971 -0.01(-1.45%)
Mar 13, 2019 0.6800 0.6900 0.6600 0.6900 224,175 -0.01(-1.43%)
Mar 12, 2019 0.6800 0.7000 0.6700 0.7000 697,701 +0.02(+2.94%)
Mar 11, 2019 0.6400 0.6800 0.6400 0.6800 985,066 +0.04(+6.25%)
Mar 08, 2019 0.6400 0.6600 0.6200 0.6400 695,240 -0.01(-1.54%)
Mar 07, 2019 0.6800 0.6900 0.6400 0.6500 579,002 -0.03(-4.41%)
Mar 06, 2019 0.7200 0.7200 0.6800 0.6800 328,367 -0.03(-4.23%)
Mar 05, 2019 0.7000 0.7200 0.6900 0.7100 413,536 +0.02(+2.90%)
Mar 04, 2019 0.7000 0.7200 0.6800 0.6900 431,583 -0.01(-1.43%)
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.