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

Capstone Mining Corp (TSX: CS )

10.75 +0.19 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 2.940 2.980 2.850 2.920 1,480,367 -0.02(-0.68%)
Oct 29, 2009 2.930 3.040 2.880 2.940 2,351,759 +0.02(+0.68%)
Oct 28, 2009 2.990 3.000 2.860 2.920 1,827,843 -0.10(-3.31%)
Oct 27, 2009 3.090 3.130 2.980 3.020 801,600 -0.11(-3.51%)
Oct 26, 2009 3.120 3.180 3.060 3.130 3,544,996 +0.01(+0.32%)
Oct 23, 2009 3.150 3.120 3.110 3.120 1,106,472 +0.00(+0.00%)
Oct 22, 2009 3.170 3.210 3.090 3.120 1,028,038 -0.06(-1.89%)
Oct 21, 2009 3.100 3.220 3.070 3.180 4,089,479 +0.04(+1.27%)
Oct 20, 2009 3.220 3.170 3.130 3.140 1,410,018 -0.04(-1.26%)
Oct 19, 2009 3.200 3.230 3.170 3.180 1,126,484 -0.01(-0.31%)
Oct 16, 2009 3.150 3.200 3.130 3.190 659,690 -0.02(-0.62%)
Oct 15, 2009 3.190 3.210 3.120 3.210 1,491,154 +0.02(+0.63%)
Oct 14, 2009 3.200 3.200 3.060 3.190 1,856,518 +0.03(+0.95%)
Oct 13, 2009 3.240 3.250 3.160 3.160 1,144,224 -0.02(-0.63%)
Oct 09, 2009 3.250 3.250 3.160 3.180 1,190,008 -0.01(-0.31%)
Oct 08, 2009 3.010 3.250 3.010 3.190 2,911,563 +0.20(+6.69%)
Oct 07, 2009 2.940 2.990 2.910 2.990 865,496 +0.08(+2.75%)
Oct 06, 2009 2.910 2.930 2.890 2.910 881,503 +0.06(+2.11%)
Oct 05, 2009 2.820 2.910 2.820 2.850 798,553 +0.03(+1.06%)
Oct 02, 2009 2.830 2.870 2.770 2.820 1,285,302 +0.00(+0.00%)
Oct 01, 2009 2.900 2.900 2.800 2.820 1,064,754 -0.12(-4.08%)
Sep 30, 2009 2.980 3.030 2.820 2.940 3,226,001 +0.01(+0.34%)
Sep 29, 2009 3.040 3.070 2.930 2.930 3,046,786 -0.16(-5.18%)
Sep 28, 2009 3.040 3.130 3.040 3.090 565,493 +0.03(+0.98%)
Sep 25, 2009 2.980 3.130 2.980 3.060 1,443,545 +0.06(+2.00%)
Sep 24, 2009 3.050 3.070 2.970 3.000 1,437,416 -0.07(-2.28%)
Sep 23, 2009 3.200 3.220 3.050 3.070 3,762,037 -0.18(-5.54%)
Sep 22, 2009 2.980 3.300 2.910 3.250 3,932,953 +0.40(+14.04%)
Sep 21, 2009 2.900 2.900 2.810 2.850 1,197,763 -0.03(-1.04%)
Sep 18, 2009 2.980 2.980 2.880 2.880 1,085,265 -0.06(-2.04%)
Sep 17, 2009 3.070 3.080 2.900 2.940 1,302,649 -0.11(-3.61%)
Sep 16, 2009 3.110 3.190 3.040 3.050 1,467,666 -0.04(-1.29%)
Sep 15, 2009 2.970 3.120 2.970 3.090 1,261,418 +0.13(+4.39%)
Sep 14, 2009 2.920 2.980 2.890 2.960 618,016 +0.01(+0.34%)
Sep 11, 2009 3.100 3.150 2.940 2.950 1,216,713 -0.13(-4.22%)
Sep 10, 2009 3.060 3.110 2.990 3.080 856,468 +0.02(+0.65%)
Sep 09, 2009 3.080 3.140 3.010 3.060 1,155,386 -0.01(-0.33%)
Sep 08, 2009 3.150 3.190 3.060 3.070 1,220,943 +0.01(+0.33%)
Sep 04, 2009 3.030 3.060 2.950 3.060 1,091,843 -0.02(-0.65%)
Sep 03, 2009 2.830 3.100 2.830 3.080 2,773,127 +0.25(+8.83%)
Sep 02, 2009 2.780 2.890 2.770 2.830 1,987,677 +0.02(+0.71%)
Sep 01, 2009 2.800 2.890 2.740 2.810 2,342,965 +0.03(+1.08%)
Aug 31, 2009 2.780 2.790 2.720 2.780 852,662 -0.06(-2.11%)
Aug 28, 2009 2.750 2.870 2.750 2.840 1,942,874 +0.12(+4.41%)
Aug 27, 2009 2.710 2.740 2.650 2.720 1,560,119 -0.01(-0.37%)
Aug 26, 2009 2.850 2.860 2.730 2.730 1,482,350 -0.11(-3.87%)
Aug 25, 2009 2.930 2.990 2.810 2.840 2,211,752 -0.12(-4.05%)
Aug 24, 2009 2.960 3.020 2.960 2.960 911,890 +0.00(+0.00%)
Aug 21, 2009 2.990 3.050 2.950 2.960 577,038 +0.00(+0.00%)
Aug 20, 2009 2.900 2.990 2.860 2.960 937,683 +0.06(+2.07%)
Aug 19, 2009 2.890 2.970 2.810 2.900 1,628,393 -0.09(-3.01%)
Aug 18, 2009 2.840 3.040 2.810 2.990 900,913 +0.18(+6.41%)
Aug 17, 2009 2.770 2.870 2.680 2.810 1,190,722 -0.17(-5.70%)
Aug 14, 2009 3.120 3.120 2.880 2.980 3,845,704 -0.13(-4.18%)
Aug 13, 2009 3.010 3.130 3.010 3.110 1,911,985 +0.15(+5.07%)
Aug 12, 2009 2.850 3.000 2.840 2.960 691,945 +0.08(+2.78%)
Aug 11, 2009 2.880 3.020 2.850 2.880 937,418 +0.00(+0.00%)
Aug 10, 2009 2.990 3.000 2.810 2.880 1,543,542 -0.08(-2.70%)
Aug 07, 2009 3.080 3.090 2.960 2.960 1,414,532 -0.12(-3.90%)
Aug 06, 2009 3.070 3.090 3.040 3.080 939,291 -0.02(-0.65%)
Aug 05, 2009 3.050 3.100 3.030 3.100 1,896,628 +0.05(+1.64%)
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.