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 (%)
Jan 30, 2009 1.150 1.160 1.110 1.130 95,910 +0.00(+0.00%)
Jan 29, 2009 1.100 1.220 1.080 1.130 117,532 -0.03(-2.59%)
Jan 28, 2009 1.130 1.190 1.130 1.160 167,131 +0.08(+7.41%)
Jan 27, 2009 1.140 1.140 1.030 1.080 383,979 -0.04(-3.57%)
Jan 26, 2009 1.240 1.240 1.120 1.120 268,868 -0.06(-5.08%)
Jan 23, 2009 1.170 1.200 1.110 1.180 215,972 +0.00(+0.00%)
Jan 22, 2009 1.220 1.220 1.170 1.180 370,128 -0.04(-3.28%)
Jan 21, 2009 1.180 1.220 1.180 1.220 309,713 +0.04(+3.39%)
Jan 20, 2009 1.250 1.250 1.180 1.180 354,468 -0.07(-5.60%)
Jan 19, 2009 1.280 1.280 1.220 1.250 60,378 -0.02(-1.57%)
Jan 16, 2009 1.230 1.270 1.230 1.270 144,336 +0.06(+4.96%)
Jan 15, 2009 1.240 1.240 1.180 1.210 166,343 -0.02(-1.63%)
Jan 14, 2009 1.240 1.280 1.180 1.230 434,112 +0.00(+0.00%)
Jan 13, 2009 1.200 1.300 1.180 1.230 374,072 +0.03(+2.50%)
Jan 12, 2009 1.190 1.200 1.160 1.200 250,022 +0.03(+2.56%)
Jan 09, 2009 1.200 1.270 1.120 1.170 325,007 +0.02(+1.74%)
Jan 08, 2009 1.200 1.200 1.120 1.150 92,205 -0.05(-4.17%)
Jan 07, 2009 1.340 1.340 1.100 1.200 237,269 -0.10(-7.69%)
Jan 06, 2009 1.200 1.380 1.200 1.300 716,429 +0.14(+12.07%)
Jan 05, 2009 1.030 1.190 1.000 1.160 481,716 +0.15(+14.85%)
Jan 02, 2009 0.9200 1.020 0.9100 1.010 561,884 +0.10(+10.99%)
Dec 31, 2008 0.8000 0.9300 0.8000 0.9100 838,909 +0.11(+13.75%)
Dec 30, 2008 0.7600 0.8000 0.7200 0.8000 483,768 +0.05(+6.67%)
Dec 29, 2008 0.7300 0.7800 0.7100 0.7500 363,777 +0.01(+1.35%)
Dec 24, 2008 0.7500 0.7500 0.7100 0.7400 227,906 +0.01(+1.37%)
Dec 23, 2008 0.7400 0.7700 0.7200 0.7300 440,128 +0.01(+1.39%)
Dec 22, 2008 0.7800 0.7800 0.7100 0.7200 318,436 -0.04(-5.26%)
Dec 19, 2008 0.7500 0.8000 0.7400 0.7600 345,366 +0.01(+1.33%)
Dec 18, 2008 0.8000 0.8300 0.7500 0.7500 234,747 -0.08(-9.64%)
Dec 17, 2008 0.8300 0.8300 0.8300 0.8300 7,849 +0.00(+0.00%)
Dec 16, 2008 0.7700 0.8400 0.7500 0.8300 478,243 +0.07(+9.21%)
Dec 15, 2008 0.8400 0.8400 0.7600 0.7600 325,749 -0.02(-2.56%)
Dec 12, 2008 0.7300 0.7800 0.7200 0.7800 768,327 +0.04(+5.41%)
Dec 11, 2008 0.7800 0.8000 0.7400 0.7400 1,654,644 -0.05(-6.33%)
Dec 10, 2008 0.7700 0.8200 0.7300 0.7900 1,602,664 +0.06(+8.22%)
Dec 09, 2008 0.8000 0.8000 0.7300 0.7300 295,637 -0.07(-8.75%)
Dec 08, 2008 0.7900 0.8200 0.7400 0.8000 1,610,556 +0.02(+2.56%)
Dec 05, 2008 0.8400 0.8400 0.6900 0.7800 559,064 +0.00(+0.00%)
Dec 04, 2008 0.7800 0.8500 0.7800 0.7800 87,573 -0.01(-1.27%)
Dec 03, 2008 0.8500 0.8500 0.7700 0.7900 128,669 -0.05(-5.95%)
Dec 02, 2008 0.8900 0.9200 0.8000 0.8400 2,830,475 -0.05(-5.62%)
Dec 01, 2008 1.000 1.000 0.8700 0.8900 1,011,843 -0.12(-11.88%)
Nov 28, 2008 1.020 1.060 0.9400 1.010 341,415 -0.04(-3.81%)
Nov 27, 2008 1.060 1.080 1.000 1.050 86,083 +0.11(+11.70%)
Nov 26, 2008 0.9000 1.010 0.8600 0.9400 1,273,087 +0.06(+6.82%)
Nov 25, 2008 1.000 1.000 0.8500 0.8800 370,588 -0.02(-2.22%)
Nov 24, 2008 0.7100 0.9800 0.7000 0.9000 891,490 +0.22(+32.35%)
Nov 21, 2008 0.7300 0.7300 0.6500 0.6800 512,478 -0.04(-5.56%)
Nov 20, 2008 0.7200 0.7600 0.7200 0.7200 396,100 +0.00(+0.00%)
Nov 19, 2008 0.8000 0.8000 0.7100 0.7200 340,207 -0.06(-7.69%)
Nov 18, 2008 0.8500 0.8500 0.7200 0.7800 1,262,568 -0.08(-9.30%)
Nov 17, 2008 0.9000 0.9000 0.8100 0.8600 317,656 +0.00(+0.00%)
Nov 14, 2008 0.9800 0.9800 0.8500 0.8600 202,523 -0.06(-6.52%)
Nov 13, 2008 0.9800 0.9800 0.8600 0.9200 215,163 -0.01(-1.08%)
Nov 12, 2008 1.050 1.050 0.9000 0.9300 103,997 -0.08(-7.92%)
Nov 11, 2008 1.070 1.070 1.000 1.010 60,491 -0.12(-10.62%)
Nov 10, 2008 1.150 1.200 1.120 1.130 318,900 -0.02(-1.74%)
Nov 07, 2008 1.150 1.300 1.120 1.150 2,118,735 +0.01(+0.88%)
Nov 06, 2008 1.330 1.330 1.140 1.140 94,480 -0.14(-10.94%)
Nov 05, 2008 1.350 1.370 1.190 1.280 190,653 -0.07(-5.19%)
Nov 04, 2008 1.210 1.410 1.210 1.350 404,152 +0.17(+14.41%)
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.