Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 3.400 3.600 3.260 3.380 2,924,891 -0.01(-0.29%)
Sep 29, 2010 3.300 3.440 3.250 3.390 1,194,711 +0.05(+1.50%)
Sep 28, 2010 3.160 3.350 3.090 3.340 1,134,768 +0.19(+6.03%)
Sep 27, 2010 3.060 3.190 3.060 3.150 1,165,850 +0.14(+4.65%)
Sep 24, 2010 2.990 3.080 2.980 3.010 409,807 +0.05(+1.69%)
Sep 23, 2010 2.960 3.000 2.960 2.960 222,024 -0.03(-1.00%)
Sep 22, 2010 3.000 3.030 2.980 2.990 272,096 +0.03(+1.01%)
Sep 21, 2010 3.100 3.100 2.920 2.960 431,171 -0.10(-3.27%)
Sep 20, 2010 3.000 3.100 2.990 3.060 731,680 +0.11(+3.73%)
Sep 17, 2010 2.930 2.950 2.870 2.950 1,559,144 +0.09(+3.15%)
Sep 15, 2010 2.850 2.870 2.840 2.860 1,832,814 +0.01(+0.35%)
Sep 14, 2010 2.850 2.850 2.760 2.850 293,104 +0.00(+0.00%)
Sep 13, 2010 2.810 2.850 2.810 2.850 700,340 +0.13(+4.78%)
Sep 10, 2010 2.790 2.790 2.710 2.720 251,378 -0.03(-1.09%)
Sep 09, 2010 2.750 2.770 2.730 2.750 167,586 +0.01(+0.36%)
Sep 08, 2010 2.800 2.800 2.730 2.740 324,992 +0.00(+0.00%)
Sep 07, 2010 2.800 2.810 2.710 2.740 247,559 -0.05(-1.79%)
Sep 03, 2010 2.760 2.810 2.680 2.790 390,357 +0.08(+2.95%)
Sep 02, 2010 2.720 2.760 2.690 2.710 849,330 -0.02(-0.73%)
Sep 01, 2010 2.600 2.790 2.560 2.730 988,976 +0.17(+6.64%)
Aug 31, 2010 2.550 2.590 2.540 2.560 365,709 +0.04(+1.59%)
Aug 30, 2010 2.490 2.570 2.460 2.520 269,003 +0.06(+2.44%)
Aug 27, 2010 2.480 2.480 2.430 2.460 152,201 -0.02(-0.81%)
Aug 26, 2010 2.490 2.520 2.440 2.480 194,329 +0.01(+0.40%)
Aug 25, 2010 2.380 2.490 2.380 2.470 492,640 +0.03(+1.23%)
Aug 24, 2010 2.440 2.480 2.390 2.440 930,575 -0.03(-1.21%)
Aug 23, 2010 2.450 2.510 2.450 2.470 455,516 +0.02(+0.82%)
Aug 20, 2010 2.410 2.490 2.380 2.450 301,764 +0.00(+0.00%)
Aug 19, 2010 2.450 2.550 2.420 2.450 1,033,076 -0.02(-0.81%)
Aug 18, 2010 2.420 2.490 2.380 2.470 1,042,190 +0.11(+4.66%)
Aug 17, 2010 2.350 2.380 2.340 2.360 695,381 +0.05(+2.16%)
Aug 16, 2010 2.310 2.340 2.290 2.310 253,443 +0.05(+2.21%)
Aug 13, 2010 2.320 2.600 2.260 2.260 948,102 -0.07(-3.00%)
Aug 12, 2010 2.340 2.370 2.310 2.330 241,865 -0.02(-0.85%)
Aug 11, 2010 2.440 2.440 2.350 2.350 388,476 -0.09(-3.69%)
Aug 10, 2010 2.450 2.480 2.400 2.440 610,809 -0.02(-0.81%)
Aug 09, 2010 2.430 2.460 2.390 2.460 377,204 +0.06(+2.50%)
Aug 06, 2010 2.470 2.510 2.390 2.400 574,312 -0.11(-4.38%)
Aug 05, 2010 2.580 2.580 2.480 2.510 148,752 -0.05(-1.95%)
Aug 04, 2010 2.500 2.580 2.500 2.560 231,008 +0.06(+2.40%)
Aug 03, 2010 2.500 2.540 2.450 2.500 322,633 +0.00(+0.00%)
Jul 30, 2010 2.460 2.550 2.440 2.500 416,634 +0.01(+0.40%)
Jul 29, 2010 2.460 2.560 2.410 2.490 547,760 +0.04(+1.63%)
Jul 28, 2010 2.430 2.470 2.420 2.450 104,166 +0.02(+0.82%)
Jul 27, 2010 2.420 2.470 2.420 2.430 389,902 -0.02(-0.82%)
Jul 26, 2010 2.450 2.480 2.450 2.450 195,167 -0.02(-0.81%)
Jul 23, 2010 2.440 2.490 2.400 2.470 418,521 +0.06(+2.49%)
Jul 22, 2010 2.350 2.450 2.350 2.410 1,034,582 +0.08(+3.43%)
Jul 21, 2010 2.310 2.390 2.290 2.330 425,998 +0.06(+2.64%)
Jul 20, 2010 2.200 2.320 2.200 2.270 496,821 +0.04(+1.79%)
Jul 19, 2010 2.200 2.280 2.150 2.230 732,158 -0.10(-4.29%)
Jul 16, 2010 2.270 2.350 2.220 2.330 1,569,924 -0.02(-0.85%)
Jul 15, 2010 2.350 2.390 2.260 2.350 602,333 -0.02(-0.84%)
Jul 14, 2010 2.390 2.390 2.320 2.370 346,047 -0.02(-0.84%)
Jul 13, 2010 2.400 2.450 2.370 2.390 492,794 +0.02(+0.84%)
Jul 12, 2010 2.350 2.400 2.290 2.370 303,933 -0.01(-0.42%)
Jul 09, 2010 2.160 2.400 2.160 2.380 3,163,543 +0.22(+10.19%)
Jul 08, 2010 2.220 2.230 2.130 2.160 483,665 -0.06(-2.70%)
Jul 07, 2010 2.140 2.230 2.130 2.220 210,328 +0.06(+2.78%)
Jul 06, 2010 2.210 2.250 2.110 2.160 320,590 -0.04(-1.82%)
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.