Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2024 10.00 10.06 9.500 9.530 4,718,253 -0.63(-6.20%)
Apr 29, 2024 10.35 10.39 10.09 10.16 3,293,476 -0.13(-1.26%)
Apr 26, 2024 9.750 10.44 9.750 10.29 3,962,021 +0.67(+6.96%)
Apr 25, 2024 9.090 9.690 9.090 9.620 2,527,013 +0.58(+6.42%)
Apr 24, 2024 8.970 9.120 8.970 9.040 1,238,161 +0.07(+0.78%)
Apr 23, 2024 9.120 9.270 8.950 8.970 2,771,523 -0.24(-2.61%)
Apr 22, 2024 9.120 9.320 9.030 9.210 2,085,217 -0.29(-3.05%)
Apr 19, 2024 9.600 9.730 9.410 9.500 1,656,458 -0.15(-1.55%)
Apr 18, 2024 9.650 9.800 9.500 9.650 1,547,577 +0.14(+1.47%)
Apr 17, 2024 9.620 9.770 9.380 9.510 2,639,782 -0.08(-0.83%)
Apr 16, 2024 9.050 9.620 8.980 9.590 3,117,240 +0.33(+3.56%)
Apr 15, 2024 9.460 9.500 9.020 9.260 2,372,741 -0.03(-0.32%)
Apr 12, 2024 9.590 9.700 9.240 9.290 1,755,268 -0.05(-0.54%)
Apr 11, 2024 9.380 9.400 9.160 9.340 1,901,101 -0.01(-0.11%)
Apr 10, 2024 9.050 9.470 9.000 9.350 5,973,671 +0.13(+1.41%)
Apr 09, 2024 9.170 9.280 9.050 9.220 2,168,329 +0.21(+2.33%)
Apr 08, 2024 9.070 9.070 8.860 9.010 2,747,976 +0.14(+1.58%)
Apr 05, 2024 8.670 9.000 8.500 8.870 5,223,134 -0.12(-1.33%)
Apr 04, 2024 8.860 9.150 8.740 8.990 2,759,985 +0.27(+3.10%)
Apr 03, 2024 8.900 9.020 8.650 8.720 4,109,000 -0.09(-1.02%)
Apr 02, 2024 8.650 8.840 8.540 8.810 1,358,929 +0.16(+1.85%)
Apr 01, 2024 8.750 8.870 8.570 8.650 1,117,209 +0.03(+0.35%)
Mar 28, 2024 8.620 0 +0.20(+2.38%)
Mar 27, 2024 8.110 8.480 8.100 8.420 1,889,332 +0.22(+2.68%)
Mar 26, 2024 8.070 8.350 8.060 8.200 1,224,722 +0.23(+2.89%)
Mar 25, 2024 7.890 8.010 7.870 7.970 700,930 +0.09(+1.14%)
Mar 22, 2024 8.010 8.050 7.850 7.880 1,117,874 -0.21(-2.60%)
Mar 21, 2024 8.000 8.170 7.780 8.090 2,493,757 +0.25(+3.19%)
Mar 20, 2024 7.740 7.910 7.660 7.840 1,570,006 +0.04(+0.51%)
Mar 19, 2024 7.960 8.040 7.760 7.800 1,808,959 -0.29(-3.58%)
Mar 18, 2024 8.180 8.280 8.070 8.090 3,578,672 -0.06(-0.74%)
Mar 15, 2024 8.200 8.370 8.090 8.150 2,704,559 +0.15(+1.88%)
Mar 14, 2024 8.100 8.170 7.970 8.000 2,027,181 -0.09(-1.11%)
Mar 13, 2024 7.770 8.170 7.760 8.090 3,730,477 +0.59(+7.87%)
Mar 12, 2024 7.530 7.590 7.370 7.500 814,599 -0.03(-0.40%)
Mar 11, 2024 7.610 7.680 7.500 7.530 702,354 -0.12(-1.57%)
Mar 08, 2024 7.890 7.890 7.600 7.650 1,147,516 -0.15(-1.92%)
Mar 07, 2024 7.570 7.950 7.520 7.800 3,016,540 +0.43(+5.83%)
Mar 06, 2024 7.160 7.430 7.110 7.370 1,295,472 +0.34(+4.84%)
Mar 05, 2024 7.190 7.250 6.980 7.030 1,130,018 -0.18(-2.50%)
Mar 04, 2024 7.000 7.230 6.980 7.210 1,539,090 +0.26(+3.74%)
Mar 01, 2024 7.190 7.250 6.910 6.950 1,550,341 -0.17(-2.39%)
Feb 29, 2024 7.060 7.210 7.030 7.120 2,336,442 +0.12(+1.71%)
Feb 28, 2024 7.070 7.120 6.980 7.000 757,306 -0.14(-1.96%)
Feb 27, 2024 7.250 7.250 7.100 7.140 1,173,187 +0.00(+0.00%)
Feb 26, 2024 7.310 7.310 7.080 7.140 752,422 -0.18(-2.46%)
Feb 23, 2024 7.370 7.510 7.240 7.320 1,358,851 -0.04(-0.54%)
Feb 22, 2024 7.300 7.590 7.220 7.360 2,175,071 +0.21(+2.94%)
Feb 21, 2024 7.050 7.180 7.020 7.150 1,164,422 +0.11(+1.56%)
Feb 20, 2024 6.990 7.110 6.960 7.040 1,399,529 +0.00(+0.00%)
Feb 16, 2024 7.040 0 +0.35(+5.23%)
Feb 15, 2024 6.610 6.700 6.570 6.690 1,128,391 +0.14(+2.14%)
Feb 14, 2024 6.400 6.560 6.390 6.550 772,423 +0.19(+2.99%)
Feb 13, 2024 6.370 6.390 6.230 6.360 1,425,918 -0.12(-1.85%)
Feb 12, 2024 6.370 6.590 6.370 6.480 1,254,100 +0.08(+1.25%)
Feb 09, 2024 6.310 6.460 6.250 6.400 1,519,388 +0.08(+1.27%)
Feb 08, 2024 6.350 6.490 6.310 6.320 2,660,798 -0.03(-0.47%)
Feb 07, 2024 6.490 6.490 6.330 6.350 1,501,735 -0.12(-1.85%)
Feb 06, 2024 6.460 6.490 6.380 6.470 1,168,716 +0.03(+0.47%)
Feb 05, 2024 6.410 6.450 6.300 6.440 1,595,725 -0.07(-1.08%)
Feb 02, 2024 6.310 6.530 6.310 6.510 5,401,823 -0.16(-2.40%)
Feb 01, 2024 6.660 6.740 6.640 6.670 954,506 +0.05(+0.76%)
Jan 31, 2024 6.680 6.890 6.610 6.620 1,143,537 -0.12(-1.78%)
Jan 30, 2024 6.620 6.770 6.460 6.740 2,226,440 +0.15(+2.28%)
Jan 29, 2024 6.900 6.900 6.540 6.590 7,834,205 -0.31(-4.49%)
Jan 26, 2024 6.680 6.930 6.680 6.900 1,930,230 +0.10(+1.47%)
Jan 25, 2024 6.750 6.880 6.730 6.800 1,638,413 +0.09(+1.34%)
Jan 24, 2024 6.460 6.720 6.420 6.710 2,040,238 +0.47(+7.53%)
Jan 23, 2024 6.120 6.330 6.120 6.240 1,465,255 +0.22(+3.65%)
Jan 22, 2024 6.050 6.110 5.990 6.020 1,034,558 -0.09(-1.47%)
Jan 19, 2024 6.050 6.140 5.970 6.110 648,708 +0.07(+1.16%)
Jan 18, 2024 6.090 6.100 6.000 6.040 929,808 -0.05(-0.82%)
Jan 17, 2024 6.250 6.250 6.060 6.090 1,274,369 -0.27(-4.25%)
Jan 16, 2024 6.460 6.540 6.350 6.360 1,946,376 -0.16(-2.45%)
Jan 15, 2024 6.500 6.560 6.400 6.520 485,462 +0.02(+0.31%)
Jan 12, 2024 6.500 6.660 6.460 6.500 2,008,220 +0.04(+0.62%)
Jan 11, 2024 6.460 6.500 6.320 6.460 684,039 +0.12(+1.89%)
Jan 10, 2024 6.300 6.450 6.300 6.340 1,213,839 +0.04(+0.63%)
Jan 09, 2024 6.440 6.440 6.290 6.300 1,466,780 -0.17(-2.63%)
Jan 08, 2024 6.360 6.520 6.310 6.470 452,047 +0.05(+0.78%)
Jan 05, 2024 6.370 6.530 6.310 6.420 514,906 +0.04(+0.63%)
Jan 04, 2024 6.430 6.550 6.350 6.380 947,557 -0.11(-1.69%)
Jan 03, 2024 6.250 6.560 6.230 6.490 827,558 +0.06(+0.93%)
Jan 02, 2024 6.360 6.520 6.360 6.430 693,327 -0.02(-0.31%)
Dec 29, 2023 6.450 0 -0.08(-1.23%)
Dec 28, 2023 6.600 6.660 6.410 6.530 906,208 -0.16(-2.39%)
Dec 27, 2023 6.710 6.760 6.660 6.690 735,726 +0.05(+0.75%)
Dec 22, 2023 6.640 0 -0.06(-0.90%)
Dec 21, 2023 6.500 6.780 6.500 6.700 1,033,802 +0.27(+4.20%)
Dec 20, 2023 6.600 6.650 6.420 6.430 1,019,553 -0.13(-1.98%)
Dec 19, 2023 6.470 6.650 6.460 6.560 1,135,469 +0.22(+3.47%)
Dec 18, 2023 6.450 6.510 6.310 6.340 1,464,043 -0.14(-2.16%)
Dec 15, 2023 6.360 6.550 6.340 6.480 2,584,929 +0.11(+1.73%)
Dec 14, 2023 6.200 6.470 6.200 6.370 2,590,107 +0.27(+4.43%)
Dec 13, 2023 5.650 6.170 5.470 6.100 2,190,758 +0.39(+6.83%)
Dec 12, 2023 5.880 5.900 5.650 5.710 1,002,223 -0.17(-2.89%)
Dec 11, 2023 6.000 6.130 5.860 5.880 1,650,504 -0.20(-3.29%)
Dec 08, 2023 5.820 6.170 5.820 6.080 1,004,241 +0.27(+4.65%)
Dec 07, 2023 5.880 5.960 5.710 5.810 831,408 +0.01(+0.17%)
Dec 06, 2023 5.800 6.030 5.800 5.800 1,221,293 +0.04(+0.69%)
Dec 05, 2023 5.750 5.840 5.710 5.760 1,145,466 -0.08(-1.37%)
Dec 04, 2023 5.800 5.870 5.530 5.840 1,566,270 -0.02(-0.34%)
Dec 01, 2023 5.630 5.870 5.560 5.860 1,325,247 +0.30(+5.40%)
Nov 30, 2023 5.480 5.600 5.370 5.560 1,230,565 +0.07(+1.28%)
Nov 29, 2023 5.650 5.650 5.440 5.490 1,043,360 -0.13(-2.31%)
Nov 28, 2023 5.280 5.630 5.280 5.620 1,067,385 +0.35(+6.64%)
Nov 27, 2023 5.390 5.420 5.260 5.270 603,699 -0.16(-2.95%)
Nov 24, 2023 5.360 5.450 5.320 5.430 393,572 +0.04(+0.74%)
Nov 23, 2023 5.340 5.440 5.340 5.390 331,625 +0.04(+0.75%)
Nov 22, 2023 5.280 5.390 5.270 5.350 868,357 +0.02(+0.38%)
Nov 21, 2023 5.230 5.370 5.210 5.330 1,178,027 +0.13(+2.50%)
Nov 20, 2023 4.850 5.220 4.850 5.200 1,285,587 +0.30(+6.12%)
Nov 17, 2023 4.910 5.020 4.850 4.900 656,881 +0.01(+0.20%)
Nov 16, 2023 4.850 4.930 4.800 4.890 751,550 -0.02(-0.41%)
Nov 15, 2023 4.810 4.960 4.760 4.910 950,663 +0.19(+4.03%)
Nov 14, 2023 4.700 4.790 4.630 4.720 1,008,511 +0.23(+5.12%)
Nov 13, 2023 4.470 4.590 4.460 4.490 567,914 -0.01(-0.22%)
Nov 10, 2023 4.570 4.570 4.400 4.500 927,960 -0.03(-0.66%)
Nov 09, 2023 4.620 4.710 4.530 4.530 943,927 -0.05(-1.09%)
Nov 08, 2023 4.770 4.840 4.570 4.580 833,045 -0.24(-4.98%)
Nov 07, 2023 4.810 4.870 4.710 4.820 732,048 -0.16(-3.21%)
Nov 06, 2023 5.040 5.060 4.920 4.980 871,371 -0.01(-0.20%)
Nov 03, 2023 4.850 5.050 4.850 4.990 1,669,139 +0.14(+2.89%)
Nov 02, 2023 4.800 4.920 4.780 4.850 1,549,952 +0.16(+3.41%)
Nov 01, 2023 4.740 4.800 4.610 4.690 1,140,078 -0.03(-0.64%)
Oct 31, 2023 4.570 4.830 4.540 4.720 4,847,275 +0.12(+2.61%)
Oct 30, 2023 4.810 4.810 4.510 4.600 1,126,488 -0.10(-2.13%)
Oct 27, 2023 4.710 4.810 4.630 4.700 1,801,423 +0.08(+1.73%)
Oct 26, 2023 4.690 4.710 4.550 4.620 1,153,030 -0.03(-0.65%)
Oct 25, 2023 4.840 4.920 4.580 4.650 1,676,339 -0.15(-3.12%)
Oct 24, 2023 4.830 4.970 4.790 4.800 1,309,142 +0.05(+1.05%)
Oct 23, 2023 4.760 4.850 4.720 4.750 1,135,053 -0.12(-2.46%)
Oct 20, 2023 4.890 4.930 4.780 4.870 1,613,608 -0.06(-1.22%)
Oct 19, 2023 5.020 5.020 4.920 4.930 1,272,357 -0.09(-1.79%)
Oct 18, 2023 5.220 5.270 5.000 5.020 1,340,771 -0.23(-4.38%)
Oct 17, 2023 5.110 5.290 5.110 5.250 1,061,086 +0.01(+0.19%)
Oct 16, 2023 5.210 5.340 5.190 5.240 1,169,120 +0.06(+1.16%)
Oct 13, 2023 5.180 5.260 5.130 5.180 819,617 +0.05(+0.97%)
Oct 12, 2023 5.440 5.470 5.050 5.130 1,471,411 -0.33(-6.04%)
Oct 11, 2023 5.610 5.670 5.400 5.460 866,980 -0.12(-2.15%)
Oct 10, 2023 5.550 5.670 5.490 5.580 1,053,018 +0.10(+1.82%)
Oct 06, 2023 5.480 0 +0.17(+3.20%)
Oct 05, 2023 5.180 5.310 5.130 5.310 533,377 +0.13(+2.51%)
Oct 04, 2023 5.330 5.330 5.120 5.180 748,103 -0.13(-2.45%)
Oct 03, 2023 5.330 5.420 5.240 5.310 644,462 -0.12(-2.21%)
Oct 02, 2023 5.650 5.650 5.420 5.430 481,365 -0.33(-5.73%)
Sep 29, 2023 5.760 5.850 5.690 5.760 1,148,066 +0.14(+2.49%)
Sep 28, 2023 5.520 5.650 5.390 5.620 898,385 +0.19(+3.50%)
Sep 27, 2023 5.610 5.610 5.370 5.430 685,274 -0.13(-2.34%)
Sep 26, 2023 5.660 5.720 5.460 5.560 1,098,077 -0.20(-3.47%)
Sep 25, 2023 5.570 5.780 5.700 5.760 759,900 +0.13(+2.31%)
Sep 22, 2023 5.730 5.790 5.620 5.630 716,653 -0.03(-0.53%)
Sep 21, 2023 5.750 5.790 5.570 5.660 1,199,485 -0.21(-3.58%)
Sep 20, 2023 5.910 5.970 5.840 5.870 704,939 +0.03(+0.51%)
Sep 19, 2023 6.090 6.130 5.820 5.840 989,096 -0.24(-3.95%)
Sep 18, 2023 6.230 6.230 6.080 6.080 587,351 -0.21(-3.34%)
Sep 15, 2023 6.200 6.370 6.200 6.290 3,904,794 +0.11(+1.78%)
Sep 14, 2023 5.980 6.220 5.980 6.180 1,329,069 +0.33(+5.64%)
Sep 13, 2023 5.790 5.880 5.740 5.850 956,944 +0.05(+0.86%)
Sep 12, 2023 5.850 5.860 5.760 5.800 729,314 -0.09(-1.53%)
Sep 11, 2023 5.970 6.040 5.840 5.890 941,651 +0.10(+1.73%)
Sep 08, 2023 5.700 5.910 5.650 5.790 1,063,815 +0.06(+1.05%)
Sep 07, 2023 5.810 5.870 5.710 5.730 1,292,286 -0.23(-3.86%)
Sep 06, 2023 6.120 6.170 5.910 5.960 1,495,247 -0.21(-3.40%)
Sep 05, 2023 6.360 6.430 6.100 6.170 1,356,129 -0.29(-4.49%)
Sep 01, 2023 6.460 0 +0.17(+2.70%)
Aug 31, 2023 6.280 6.310 6.220 6.290 1,093,008 +0.06(+0.96%)
Aug 30, 2023 6.250 6.340 6.200 6.230 723,606 +0.00(+0.00%)
Aug 29, 2023 5.980 6.230 5.980 6.230 1,073,538 +0.20(+3.32%)
Aug 28, 2023 6.010 6.130 5.980 6.030 645,357 +0.03(+0.50%)
Aug 25, 2023 6.010 6.030 5.880 6.000 670,068 -0.01(-0.17%)
Aug 24, 2023 6.160 6.230 5.990 6.010 916,663 -0.24(-3.84%)
Aug 23, 2023 6.150 6.270 6.080 6.250 771,670 +0.13(+2.12%)
Aug 22, 2023 6.120 6.270 6.040 6.120 1,132,907 +0.11(+1.83%)
Aug 21, 2023 5.910 6.110 5.910 6.010 990,255 +0.12(+2.04%)
Aug 18, 2023 5.850 5.900 5.820 5.890 731,137 +0.00(+0.00%)
Aug 17, 2023 6.090 6.140 5.870 5.890 1,398,954 -0.05(-0.84%)
Aug 16, 2023 5.950 6.060 5.900 5.940 997,499 -0.03(-0.50%)
Aug 15, 2023 6.100 6.130 5.860 5.970 2,277,869 -0.20(-3.24%)
Aug 14, 2023 6.210 6.270 6.150 6.170 854,627 -0.12(-1.91%)
Aug 11, 2023 6.370 6.390 6.250 6.290 956,736 -0.16(-2.48%)
Aug 10, 2023 6.480 6.530 6.400 6.450 660,238 +0.03(+0.47%)
Aug 09, 2023 6.400 6.480 6.330 6.420 782,724 +0.04(+0.63%)
Aug 08, 2023 6.460 6.490 6.310 6.380 887,492 -0.28(-4.20%)
Aug 04, 2023 6.660 0 -0.06(-0.89%)
Aug 03, 2023 6.590 6.740 6.540 6.720 1,216,389 +0.04(+0.60%)
Aug 02, 2023 6.470 6.760 6.360 6.680 2,377,905 -0.02(-0.30%)
Aug 01, 2023 6.770 6.830 6.630 6.700 733,139 -0.19(-2.76%)
Jul 31, 2023 6.850 7.000 6.840 6.890 1,796,099 +0.13(+1.92%)
Jul 28, 2023 6.670 6.790 6.600 6.760 801,130 +0.17(+2.58%)
Jul 27, 2023 6.560 6.730 6.440 6.590 1,050,404 +0.05(+0.76%)
Jul 26, 2023 6.510 6.610 6.420 6.540 1,009,356 -0.07(-1.06%)
Jul 25, 2023 6.300 6.710 6.290 6.610 3,156,718 +0.38(+6.10%)
Jul 24, 2023 6.300 6.330 6.100 6.230 890,504 -0.04(-0.64%)
Jul 21, 2023 6.390 6.420 6.210 6.270 805,345 -0.11(-1.72%)
Jul 20, 2023 6.530 6.620 6.360 6.380 1,315,263 -0.06(-0.93%)
Jul 19, 2023 6.280 6.440 6.260 6.440 955,015 +0.14(+2.22%)
Jul 18, 2023 6.310 6.430 6.240 6.300 1,187,393 +0.01(+0.16%)
Jul 17, 2023 6.240 6.360 6.170 6.290 598,071 -0.11(-1.72%)
Jul 14, 2023 6.410 6.480 6.210 6.400 2,223,509 -0.01(-0.16%)
Jul 13, 2023 6.270 6.500 6.260 6.410 1,527,875 +0.20(+3.22%)
Jul 12, 2023 5.990 6.450 5.990 6.210 2,512,505 +0.35(+5.97%)
Jul 11, 2023 5.980 6.070 5.830 5.860 2,858,212 -0.07(-1.18%)
Jul 10, 2023 5.880 5.960 5.830 5.930 925,402 +0.03(+0.51%)
Jul 07, 2023 5.740 5.950 5.730 5.900 722,892 +0.14(+2.43%)
Jul 06, 2023 5.850 5.910 5.710 5.760 684,784 -0.18(-3.03%)
Jul 05, 2023 6.080 6.200 5.900 5.940 659,117 -0.18(-2.94%)
Jul 04, 2023 6.010 6.150 5.980 6.120 252,625 +0.11(+1.83%)
Jun 30, 2023 6.010 0 +0.10(+1.69%)
Jun 29, 2023 5.890 6.040 5.850 5.910 621,016 -0.07(-1.17%)
Jun 28, 2023 5.800 5.980 5.800 5.980 1,058,484 +0.07(+1.18%)
Jun 27, 2023 5.900 5.990 5.870 5.910 457,088 +0.04(+0.68%)
Jun 26, 2023 5.690 5.950 5.690 5.870 978,229 +0.16(+2.80%)
Jun 23, 2023 5.730 5.780 5.650 5.710 2,945,634 -0.19(-3.22%)
Jun 22, 2023 5.990 6.050 5.890 5.900 1,654,385 -0.15(-2.48%)
Jun 21, 2023 5.960 6.100 5.910 6.050 906,073 +0.02(+0.33%)
Jun 20, 2023 6.140 6.140 5.980 6.030 728,072 -0.20(-3.21%)
Jun 19, 2023 6.100 6.260 6.100 6.230 188,947 +0.08(+1.30%)
Jun 16, 2023 6.280 6.280 6.100 6.150 1,921,159 -0.11(-1.76%)
Jun 15, 2023 6.040 6.380 5.990 6.260 1,645,117 -0.43(-6.43%)
May 08, 2023 6.450 6.700 6.450 6.690 1,255,249 +0.24(+3.72%)
May 05, 2023 6.180 6.470 6.170 6.450 1,519,956 +0.34(+5.56%)
May 04, 2023 6.320 6.330 6.000 6.110 2,054,960 -0.29(-4.53%)
May 03, 2023 6.210 6.530 6.200 6.400 2,903,618 +0.19(+3.06%)
May 02, 2023 6.440 6.450 6.150 6.210 1,666,295 -0.34(-5.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.