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

Capstone Mining Corp (TSX: CS )

10.76 +0.20 (+1.89%)
Streaming Delayed Price Updated: 1:14 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 (%)
Feb 28, 2014 2.890 2.920 2.800 2.880 843,262 +0.00(+0.00%)
Feb 27, 2014 2.840 2.880 2.830 2.880 634,253 +0.04(+1.41%)
Feb 26, 2014 2.930 2.930 2.840 2.840 2,922,772 -0.09(-3.07%)
Feb 25, 2014 2.980 2.980 2.850 2.930 3,156,583 -0.04(-1.35%)
Feb 24, 2014 2.990 3.000 2.970 2.970 2,209,665 -0.02(-0.67%)
Feb 21, 2014 3.070 3.070 2.930 2.990 4,975,090 -0.14(-4.47%)
Feb 20, 2014 3.080 3.145 3.060 3.130 757,766 +0.07(+2.29%)
Feb 19, 2014 3.030 3.100 3.030 3.060 1,203,138 +0.04(+1.32%)
Feb 18, 2014 3.110 3.125 3.000 3.020 1,480,028 -0.12(-3.82%)
Feb 14, 2014 3.140 3.140 3.140 0 +0.09(+2.95%)
Feb 13, 2014 2.980 3.080 2.960 3.050 954,888 +0.06(+2.01%)
Feb 12, 2014 3.080 3.080 2.980 2.990 1,833,627 -0.08(-2.61%)
Feb 11, 2014 3.060 3.140 3.030 3.070 760,021 +0.04(+1.32%)
Feb 10, 2014 3.050 3.060 3.010 3.030 461,532 +0.03(+1.00%)
Feb 07, 2014 2.990 3.050 2.930 3.000 843,321 +0.04(+1.35%)
Feb 06, 2014 2.870 3.000 2.860 2.960 3,809,681 +0.12(+4.23%)
Feb 05, 2014 2.800 2.860 2.800 2.840 459,844 +0.03(+1.07%)
Feb 04, 2014 2.760 2.850 2.760 2.810 1,368,076 +0.04(+1.44%)
Feb 03, 2014 2.880 2.880 2.750 2.770 2,116,017 -0.12(-4.15%)
Jan 31, 2014 2.890 2.900 2.850 2.890 640,999 -0.06(-2.03%)
Jan 30, 2014 2.960 3.010 2.910 2.950 1,503,274 -0.04(-1.34%)
Jan 29, 2014 3.040 3.080 2.970 2.990 1,673,748 -0.09(-2.92%)
Jan 28, 2014 3.020 3.100 3.010 3.080 1,041,877 +0.08(+2.67%)
Jan 27, 2014 2.950 3.070 2.900 3.000 1,618,991 -0.01(-0.33%)
Jan 24, 2014 3.050 3.070 2.910 3.010 1,327,825 -0.10(-3.22%)
Jan 23, 2014 3.170 3.180 2.980 3.110 2,493,270 -0.08(-2.51%)
Jan 22, 2014 3.270 3.280 3.190 3.190 1,395,369 -0.12(-3.63%)
Jan 21, 2014 3.260 3.350 3.250 3.310 2,261,725 +0.04(+1.22%)
Jan 20, 2014 3.200 3.280 3.200 3.270 1,314,530 +0.08(+2.51%)
Jan 17, 2014 3.250 3.250 3.190 3.190 1,200,108 -0.06(-1.85%)
Jan 16, 2014 3.200 3.260 3.190 3.250 4,788,361 +0.03(+0.93%)
Jan 15, 2014 3.030 3.220 3.030 3.220 4,291,377 +0.19(+6.27%)
Jan 14, 2014 3.110 3.110 3.030 3.030 1,132,317 -0.05(-1.62%)
Jan 13, 2014 2.970 3.120 2.960 3.080 3,825,989 +0.12(+4.05%)
Jan 10, 2014 2.890 2.970 2.890 2.960 1,273,232 +0.11(+3.86%)
Jan 09, 2014 2.910 2.940 2.830 2.850 1,114,261 -0.09(-3.06%)
Jan 08, 2014 2.890 3.000 2.890 2.940 568,831 +0.03(+1.03%)
Jan 07, 2014 2.850 2.950 2.850 2.910 555,521 -0.01(-0.34%)
Jan 06, 2014 2.950 2.950 2.900 2.920 263,848 +0.00(+0.00%)
Jan 03, 2014 2.960 2.980 2.910 2.920 223,987 -0.08(-2.67%)
Jan 02, 2014 3.000 3.000 2.970 3.000 260,704 +0.00(+0.00%)
Dec 31, 2013 3.000 3.000 3.000 0 +0.02(+0.67%)
Dec 30, 2013 2.960 3.000 2.960 2.980 379,304 -0.02(-0.67%)
Dec 27, 2013 2.870 3.000 2.870 3.000 448,104 +0.15(+5.26%)
Dec 24, 2013 2.850 2.850 2.850 0 +0.02(+0.71%)
Dec 23, 2013 2.790 2.860 2.790 2.830 502,325 +0.02(+0.71%)
Dec 20, 2013 2.860 2.860 2.810 2.810 1,439,893 +0.01(+0.36%)
Dec 19, 2013 2.790 2.880 2.780 2.800 1,572,802 +0.00(+0.00%)
Dec 18, 2013 2.800 2.860 2.780 2.800 602,054 +0.03(+1.08%)
Dec 17, 2013 2.840 2.880 2.720 2.770 925,277 -0.08(-2.81%)
Dec 16, 2013 2.830 2.900 2.820 2.850 564,838 +0.03(+1.06%)
Dec 13, 2013 2.810 2.870 2.810 2.820 903,012 -0.01(-0.35%)
Dec 12, 2013 2.770 2.850 2.770 2.830 1,132,682 +0.02(+0.71%)
Dec 11, 2013 2.800 2.820 2.740 2.810 1,411,402 +0.03(+1.08%)
Dec 10, 2013 2.850 2.865 2.770 2.780 862,384 -0.02(-0.71%)
Dec 09, 2013 2.800 2.840 2.800 2.800 617,516 +0.01(+0.36%)
Dec 06, 2013 2.770 2.870 2.750 2.790 2,210,085 +0.05(+1.82%)
Dec 05, 2013 2.760 2.850 2.730 2.740 687,947 -0.07(-2.49%)
Dec 04, 2013 2.790 2.830 2.760 2.810 1,193,551 +0.01(+0.36%)
Dec 03, 2013 2.620 2.870 2.580 2.800 2,064,881 +0.19(+7.28%)
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.