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 (%)
Nov 30, 2006 1.960 2.010 1.860 1.900 295,652 -0.01(-0.52%)
Nov 29, 2006 1.810 1.950 1.810 1.910 77,960 +0.09(+4.95%)
Nov 28, 2006 1.840 1.860 1.780 1.820 240,530 -0.05(-2.67%)
Nov 27, 2006 1.850 1.960 1.830 1.870 257,197 +0.07(+3.89%)
Nov 24, 2006 1.850 1.860 1.790 1.800 138,147 -0.01(-0.55%)
Nov 22, 2006 1.820 1.860 1.800 1.810 98,518 +0.02(+1.12%)
Nov 21, 2006 1.800 1.860 1.790 1.790 436,752 +0.03(+1.70%)
Nov 20, 2006 1.790 1.820 1.740 1.760 260,660 +0.01(+0.57%)
Nov 17, 2006 1.820 1.820 1.700 1.750 120,930 -0.04(-2.23%)
Nov 16, 2006 1.790 1.870 1.750 1.790 139,578 +0.01(+0.56%)
Nov 15, 2006 1.730 1.780 1.710 1.780 44,455 +0.00(+0.00%)
Nov 14, 2006 1.780 1.850 1.730 1.780 100,195 -0.06(-3.26%)
Nov 13, 2006 1.870 1.880 1.720 1.840 416,192 -0.03(-1.60%)
Nov 10, 2006 1.770 1.870 1.750 1.870 269,197 +0.12(+6.86%)
Nov 09, 2006 1.730 1.750 1.700 1.750 531,935 +0.05(+2.94%)
Nov 08, 2006 1.730 1.760 1.660 1.700 301,837 +0.03(+1.80%)
Nov 07, 2006 1.670 1.740 1.620 1.670 142,950 -0.01(-0.60%)
Nov 06, 2006 1.610 1.770 1.600 1.680 134,601 +0.08(+5.00%)
Nov 03, 2006 1.650 1.660 1.570 1.600 151,540 -0.08(-4.76%)
Nov 02, 2006 1.710 1.710 1.630 1.680 76,100 -0.01(-0.59%)
Nov 01, 2006 1.760 1.760 1.650 1.690 103,100 -0.07(-3.98%)
Oct 31, 2006 1.750 1.760 1.730 1.760 67,646 +0.03(+1.73%)
Oct 30, 2006 1.780 1.780 1.730 1.730 72,000 -0.04(-2.26%)
Oct 27, 2006 1.750 1.800 1.720 1.770 80,800 +0.03(+1.72%)
Oct 26, 2006 1.800 1.800 1.720 1.740 93,518 -0.07(-3.87%)
Oct 25, 2006 1.730 1.830 1.720 1.810 376,755 +0.12(+7.10%)
Oct 24, 2006 1.740 1.740 1.650 1.690 60,500 -0.01(-0.59%)
Oct 23, 2006 1.700 1.700 1.680 1.700 377,570 +0.00(+0.00%)
Oct 20, 2006 1.610 1.700 1.550 1.700 1,576,815 +0.10(+6.25%)
Oct 19, 2006 1.500 1.620 1.470 1.600 198,800 +0.13(+8.84%)
Oct 18, 2006 1.490 1.500 1.470 1.470 100,000 +0.01(+0.68%)
Oct 17, 2006 1.500 1.500 1.450 1.460 63,200 -0.05(-3.31%)
Oct 16, 2006 1.460 1.560 1.430 1.510 143,100 +0.02(+1.34%)
Oct 13, 2006 1.500 1.510 1.480 1.490 83,030 -0.01(-0.67%)
Oct 12, 2006 1.500 1.500 1.450 1.500 36,400 +0.01(+0.67%)
Oct 11, 2006 1.520 1.520 1.440 1.490 87,130 -0.03(-1.97%)
Oct 10, 2006 1.480 1.540 1.480 1.520 146,255 +0.02(+1.33%)
Oct 09, 2006 1.550 1.550 1.500 1.500 25,000 +0.00(+0.00%)
Oct 06, 2006 1.550 1.550 1.500 1.500 25,000 -0.03(-1.96%)
Oct 05, 2006 1.520 1.530 1.450 1.530 14,600 +0.03(+2.00%)
Oct 04, 2006 1.450 1.500 1.400 1.500 54,227 +0.07(+4.90%)
Oct 03, 2006 1.500 1.510 1.410 1.430 61,750 -0.07(-4.67%)
Oct 02, 2006 1.460 1.520 1.460 1.500 68,300 -0.08(-5.06%)
Sep 29, 2006 1.440 1.590 1.400 1.580 821,466 +0.16(+11.27%)
Sep 28, 2006 1.440 1.450 1.400 1.420 43,100 -0.03(-2.07%)
Sep 27, 2006 1.400 1.470 1.400 1.450 65,200 +0.01(+0.69%)
Sep 26, 2006 1.470 1.470 1.400 1.440 573,395 -0.02(-1.37%)
Sep 25, 2006 1.350 1.490 1.350 1.460 556,300 -0.01(-0.68%)
Sep 22, 2006 1.450 1.470 1.400 1.470 51,300 +0.01(+0.68%)
Sep 21, 2006 1.420 1.480 1.360 1.460 102,200 +0.07(+5.04%)
Sep 20, 2006 1.500 1.500 1.390 1.390 102,800 -0.11(-7.33%)
Sep 19, 2006 1.560 1.640 1.500 1.500 68,050 -0.08(-5.06%)
Sep 18, 2006 1.560 1.580 1.550 1.580 58,985 +0.02(+1.28%)
Sep 15, 2006 1.600 1.600 1.510 1.560 59,900 -0.08(-4.88%)
Sep 14, 2006 1.620 1.650 1.550 1.640 198,169 +0.04(+2.50%)
Sep 13, 2006 1.600 1.620 1.600 1.600 35,850 -0.04(-2.44%)
Sep 12, 2006 1.620 1.670 1.540 1.640 179,500 +0.04(+2.50%)
Sep 11, 2006 1.620 1.680 1.580 1.600 207,600 -0.05(-3.03%)
Sep 08, 2006 1.640 1.700 1.620 1.650 210,906 -0.05(-2.94%)
Sep 06, 2006 1.700 1.700 1.650 1.700 122,720 +0.03(+1.80%)
Sep 05, 2006 1.610 1.700 1.610 1.670 197,289 +0.08(+5.03%)
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.