Indicators

Capstone Mining Corp (TSX: CS )

10.24 +0.10 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.