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

Capstone Mining Corp (TSX: CS )

9.950 +0.550 (+5.85%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 29, 2011 3.760 3.840 3.750 3.780 1,393,185 +0.02(+0.53%)
Apr 28, 2011 3.650 3.860 3.600 3.760 2,148,983 +0.15(+4.16%)
Apr 27, 2011 3.730 3.790 3.580 3.610 1,256,385 -0.13(-3.48%)
Apr 26, 2011 3.920 3.920 3.570 3.740 2,060,610 -0.18(-4.59%)
Apr 25, 2011 4.010 4.010 3.910 3.920 1,884,990 -0.04(-1.01%)
Apr 21, 2011 3.990 4.000 3.900 3.960 1,867,260 +0.01(+0.25%)
Apr 20, 2011 3.970 4.020 3.920 3.950 2,951,718 +0.03(+0.77%)
Apr 19, 2011 4.050 4.050 3.790 3.920 1,220,240 -0.11(-2.73%)
Apr 18, 2011 4.140 4.140 3.810 4.030 2,378,590 -0.18(-4.28%)
Apr 15, 2011 4.290 4.340 4.210 4.210 1,041,501 -0.06(-1.41%)
Apr 14, 2011 4.380 4.380 4.210 4.270 1,008,968 -0.03(-0.70%)
Apr 13, 2011 4.430 4.500 4.280 4.300 985,741 -0.10(-2.27%)
Apr 12, 2011 4.470 4.490 4.370 4.400 1,005,052 -0.18(-3.93%)
Apr 11, 2011 4.770 4.790 4.500 4.580 1,240,929 -0.23(-4.78%)
Apr 08, 2011 4.900 4.910 4.730 4.810 774,109 -0.06(-1.23%)
Apr 07, 2011 4.840 4.910 4.760 4.870 845,475 +0.05(+1.04%)
Apr 06, 2011 4.640 4.850 4.610 4.820 1,205,208 +0.24(+5.24%)
Apr 05, 2011 4.570 4.670 4.480 4.580 682,320 +0.02(+0.44%)
Apr 04, 2011 4.350 4.600 4.350 4.560 1,652,167 +0.21(+4.83%)
Apr 01, 2011 4.400 4.440 4.320 4.350 1,037,168 -0.06(-1.36%)
Mar 31, 2011 4.400 4.480 4.400 4.410 985,209 -0.01(-0.23%)
Mar 30, 2011 4.400 4.490 4.370 4.420 1,275,045 +0.03(+0.68%)
Mar 29, 2011 4.450 4.510 4.390 4.390 1,741,486 -0.06(-1.35%)
Mar 28, 2011 4.480 4.480 4.390 4.450 2,632,218 -0.11(-2.41%)
Mar 25, 2011 4.600 4.650 4.480 4.560 938,022 -0.07(-1.51%)
Mar 24, 2011 4.550 4.640 4.490 4.630 2,253,324 +0.12(+2.66%)
Mar 23, 2011 4.500 4.700 4.450 4.510 3,400,960 +0.04(+0.89%)
Mar 22, 2011 4.440 4.600 4.370 4.470 1,311,348 +0.01(+0.22%)
Mar 21, 2011 4.580 4.540 4.460 4.460 1,530,627 -0.09(-1.98%)
Mar 18, 2011 4.450 4.640 4.400 4.550 1,183,996 +0.15(+3.41%)
Mar 17, 2011 4.260 4.440 4.260 4.400 1,805,413 +0.18(+4.27%)
Mar 16, 2011 4.250 4.380 4.090 4.220 1,769,495 -0.03(-0.71%)
Mar 15, 2011 3.900 4.270 3.840 4.250 1,827,828 +0.07(+1.67%)
Mar 14, 2011 4.340 4.470 4.170 4.180 1,234,407 -0.33(-7.32%)
Mar 11, 2011 4.200 4.570 4.180 4.510 1,055,065 +0.04(+0.89%)
Mar 10, 2011 4.490 4.550 4.190 4.470 1,553,872 -0.17(-3.66%)
Mar 09, 2011 4.670 4.670 4.510 4.640 1,482,511 -0.02(-0.43%)
Mar 08, 2011 4.530 4.690 4.490 4.660 1,246,802 +0.11(+2.42%)
Mar 07, 2011 4.850 4.880 4.500 4.550 1,427,303 -0.24(-5.01%)
Mar 04, 2011 4.770 4.870 4.760 4.790 687,416 +0.01(+0.21%)
Mar 03, 2011 4.610 4.990 4.600 4.780 2,336,691 +0.19(+4.14%)
Mar 02, 2011 4.440 4.600 4.410 4.590 497,614 +0.12(+2.68%)
Mar 01, 2011 4.370 4.500 4.350 4.470 1,174,790 +0.12(+2.76%)
Feb 28, 2011 4.410 4.410 4.350 4.350 606,113 +0.01(+0.23%)
Feb 25, 2011 4.310 4.400 4.310 4.340 1,919,735 +0.07(+1.64%)
Feb 24, 2011 4.390 4.410 4.200 4.270 966,705 +0.03(+0.71%)
Feb 23, 2011 4.350 4.360 4.190 4.240 1,178,130 -0.01(-0.24%)
Feb 22, 2011 4.490 4.510 4.240 4.250 1,505,877 -0.35(-7.61%)
Feb 18, 2011 4.670 4.670 4.580 4.600 531,448 -0.06(-1.29%)
Feb 17, 2011 4.690 4.720 4.550 4.660 810,512 +0.01(+0.22%)
Feb 16, 2011 4.620 4.670 4.570 4.650 1,206,387 -0.03(-0.64%)
Feb 15, 2011 4.750 4.800 4.560 4.680 1,219,012 -0.12(-2.50%)
Feb 14, 2011 4.670 4.810 4.670 4.800 1,719,363 +0.11(+2.35%)
Feb 11, 2011 4.760 4.800 4.680 4.690 3,121,462 -0.08(-1.68%)
Feb 10, 2011 4.780 4.800 4.720 4.770 860,512 -0.04(-0.83%)
Feb 09, 2011 4.800 4.840 4.670 4.810 912,971 +0.02(+0.42%)
Feb 08, 2011 4.850 4.910 4.750 4.790 872,330 -0.07(-1.44%)
Feb 07, 2011 4.900 4.940 4.830 4.860 1,592,208 +0.00(+0.00%)
Feb 04, 2011 4.960 4.980 4.860 4.860 764,117 -0.09(-1.82%)
Feb 03, 2011 4.800 4.950 4.740 4.950 3,218,026 +0.18(+3.77%)
Feb 02, 2011 4.750 4.800 4.690 4.770 487,275 -0.06(-1.24%)
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.