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, 2007 2.820 2.830 2.710 2.710 214,800 -0.09(-3.21%)
Nov 29, 2007 2.830 2.860 2.800 2.800 224,450 -0.05(-1.75%)
Nov 28, 2007 2.800 2.870 2.800 2.850 146,099 +0.09(+3.26%)
Nov 27, 2007 2.700 2.820 2.700 2.760 280,226 +0.01(+0.36%)
Nov 26, 2007 2.710 2.770 2.700 2.750 438,785 +0.02(+0.73%)
Nov 23, 2007 2.600 2.740 2.600 2.730 123,603 +0.11(+4.20%)
Nov 21, 2007 2.650 2.650 2.500 2.620 261,460 -0.09(-3.32%)
Nov 20, 2007 2.700 2.780 2.670 2.710 231,053 +0.01(+0.37%)
Nov 19, 2007 2.770 2.810 2.670 2.700 266,879 -0.17(-5.92%)
Nov 16, 2007 2.900 2.910 2.810 2.870 111,900 -0.05(-1.71%)
Nov 15, 2007 3.030 3.030 2.850 2.920 197,579 -0.17(-5.50%)
Nov 14, 2007 3.000 3.120 2.970 3.090 177,576 +0.12(+4.04%)
Nov 13, 2007 2.710 2.970 2.710 2.970 97,574 +0.27(+10.00%)
Nov 12, 2007 2.750 2.750 2.670 2.700 176,903 -0.17(-5.92%)
Nov 09, 2007 2.800 2.970 2.680 2.870 404,125 +0.02(+0.70%)
Nov 08, 2007 3.000 3.010 2.700 2.850 471,511 -0.18(-5.94%)
Nov 07, 2007 3.010 3.070 2.980 3.030 334,050 -0.06(-1.94%)
Nov 06, 2007 3.000 3.130 3.000 3.090 197,364 +0.08(+2.66%)
Nov 05, 2007 3.110 3.110 2.930 3.010 330,817 -0.03(-0.99%)
Nov 02, 2007 3.060 3.110 2.990 3.040 312,405 -0.09(-2.88%)
Nov 01, 2007 3.170 3.180 3.080 3.130 48,569 -0.06(-1.88%)
Oct 31, 2007 3.120 3.190 3.070 3.190 94,133 +0.03(+0.95%)
Oct 30, 2007 3.190 3.190 3.060 3.160 206,340 -0.04(-1.25%)
Oct 29, 2007 3.240 3.260 3.150 3.200 177,824 +0.00(+0.00%)
Oct 26, 2007 3.140 3.240 3.130 3.200 171,486 +0.08(+2.56%)
Oct 25, 2007 3.140 3.140 3.100 3.120 64,757 +0.02(+0.65%)
Oct 24, 2007 3.130 3.150 3.040 3.100 108,191 -0.04(-1.27%)
Oct 23, 2007 3.030 3.150 3.030 3.140 111,185 +0.13(+4.32%)
Oct 19, 2007 3.090 3.130 2.920 3.010 199,900 -0.06(-1.95%)
Oct 18, 2007 3.130 3.160 3.060 3.070 239,650 -0.11(-3.46%)
Oct 17, 2007 3.250 3.280 3.130 3.180 183,750 -0.09(-2.75%)
Oct 16, 2007 3.260 3.320 3.250 3.270 328,091 +0.03(+0.93%)
Oct 15, 2007 3.260 3.290 3.210 3.240 214,045 -0.01(-0.31%)
Oct 12, 2007 3.140 3.250 3.140 3.250 279,452 +0.10(+3.17%)
Oct 11, 2007 3.150 3.250 3.140 3.150 680,115 +0.00(+0.00%)
Oct 10, 2007 3.000 3.160 3.000 3.150 256,224 +0.15(+5.00%)
Oct 09, 2007 2.960 3.010 2.950 3.000 237,831 +0.00(+0.00%)
Oct 08, 2007 3.050 3.080 2.880 3.000 506,300 +0.00(+0.00%)
Oct 05, 2007 3.050 3.080 2.880 3.000 506,300 -0.06(-1.96%)
Oct 04, 2007 3.050 3.080 2.990 3.060 186,865 +0.01(+0.33%)
Oct 03, 2007 3.050 3.080 3.010 3.050 273,010 +0.03(+0.99%)
Oct 02, 2007 2.990 3.060 2.950 3.020 267,765 +0.02(+0.67%)
Oct 01, 2007 2.990 3.040 2.940 3.000 354,778 +0.01(+0.33%)
Sep 28, 2007 2.920 2.990 2.900 2.990 164,950 +0.06(+2.05%)
Sep 27, 2007 2.890 2.940 2.850 2.930 242,904 +0.02(+0.69%)
Sep 26, 2007 2.890 2.970 2.850 2.910 129,285 +0.06(+2.11%)
Sep 25, 2007 2.890 2.950 2.810 2.850 176,950 -0.11(-3.72%)
Sep 24, 2007 2.870 2.980 2.870 2.960 169,100 +0.11(+3.86%)
Sep 21, 2007 2.840 2.920 2.810 2.850 186,970 +0.03(+1.06%)
Sep 20, 2007 2.750 2.840 2.740 2.820 109,355 +0.06(+2.17%)
Sep 19, 2007 2.590 2.780 2.590 2.760 545,135 +0.21(+8.24%)
Sep 18, 2007 2.460 2.580 2.450 2.550 196,430 +0.11(+4.51%)
Sep 17, 2007 2.470 2.540 2.400 2.440 143,625 -0.08(-3.17%)
Sep 14, 2007 2.580 2.580 2.420 2.520 110,375 -0.04(-1.56%)
Sep 13, 2007 2.470 2.600 2.470 2.560 108,245 +0.06(+2.40%)
Sep 12, 2007 2.520 2.520 2.450 2.500 87,300 -0.02(-0.79%)
Sep 11, 2007 2.430 2.550 2.430 2.520 85,550 +0.07(+2.86%)
Sep 10, 2007 2.420 2.470 2.390 2.450 120,590 -0.04(-1.61%)
Sep 07, 2007 2.450 2.510 2.430 2.490 90,200 -0.05(-1.97%)
Sep 06, 2007 2.560 2.570 2.470 2.540 171,600 -0.03(-1.17%)
Sep 05, 2007 2.590 2.590 2.520 2.570 62,576 -0.04(-1.53%)
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.