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

Capstone Mining Corp (TSX: CS )

10.29 +0.67 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 1.670 1.670 1.640 1.670 1,700,933 +0.03(+1.83%)
Mar 30, 2009 1.650 1.690 1.490 1.640 412,831 -0.05(-2.96%)
Mar 26, 2009 1.600 1.690 1.590 1.690 1,340,572 +0.10(+6.29%)
Mar 25, 2009 1.500 1.590 1.490 1.590 982,800 +0.09(+6.00%)
Mar 24, 2009 1.530 1.500 1.470 1.500 420,834 -0.06(-3.85%)
Mar 23, 2009 1.560 1.560 1.520 1.560 530,818 +0.11(+7.59%)
Mar 20, 2009 1.450 1.560 1.450 1.450 411,640 -0.11(-7.05%)
Mar 19, 2009 1.500 1.600 1.470 1.560 1,360,242 +0.09(+6.12%)
Mar 18, 2009 1.430 1.490 1.420 1.470 384,408 +0.03(+2.08%)
Mar 17, 2009 1.490 1.490 1.430 1.440 282,466 -0.05(-3.36%)
Mar 16, 2009 1.450 1.510 1.430 1.490 833,811 +0.07(+4.93%)
Mar 13, 2009 1.470 1.500 1.390 1.420 1,463,605 -0.01(-0.70%)
Mar 12, 2009 1.300 1.470 1.300 1.430 964,700 +0.09(+6.72%)
Mar 11, 2009 1.380 1.380 1.250 1.340 273,546 -0.01(-0.74%)
Mar 10, 2009 1.290 1.380 1.290 1.350 2,077,387 +0.08(+6.30%)
Mar 09, 2009 1.240 1.270 1.210 1.270 282,606 +0.02(+1.60%)
Mar 06, 2009 1.200 1.250 1.200 1.250 240,840 +0.02(+1.63%)
Mar 05, 2009 1.200 1.240 1.170 1.230 399,047 +0.02(+1.65%)
Mar 04, 2009 1.250 1.250 1.190 1.210 1,798,918 +0.10(+9.01%)
Mar 02, 2009 1.200 1.200 1.070 1.110 125,628 -0.09(-7.50%)
Feb 27, 2009 1.210 1.220 1.190 1.200 228,452 -0.05(-4.00%)
Feb 26, 2009 1.130 1.250 1.130 1.250 760,015 +0.13(+11.61%)
Feb 25, 2009 1.120 1.160 1.100 1.120 208,075 -0.04(-3.45%)
Feb 24, 2009 1.220 1.220 1.100 1.160 302,592 -0.03(-2.52%)
Feb 23, 2009 1.320 1.320 1.130 1.190 190,085 -0.14(-10.53%)
Feb 20, 2009 1.330 1.330 1.250 1.330 231,162 +0.00(+0.00%)
Feb 19, 2009 1.310 1.340 1.290 1.330 301,627 +0.01(+0.76%)
Feb 18, 2009 1.260 1.320 1.180 1.320 130,033 +0.06(+4.76%)
Feb 17, 2009 1.300 1.320 1.130 1.260 260,796 -0.03(-2.33%)
Feb 13, 2009 1.300 1.340 1.270 1.290 541,388 +0.00(+0.00%)
Feb 12, 2009 1.300 1.330 1.240 1.290 611,025 -0.04(-3.01%)
Feb 11, 2009 1.380 1.390 1.300 1.330 302,722 -0.01(-0.75%)
Feb 10, 2009 1.320 1.450 1.250 1.340 483,385 +0.04(+3.08%)
Feb 09, 2009 1.370 1.430 1.280 1.300 591,063 +0.00(+0.00%)
Feb 06, 2009 1.240 1.350 1.230 1.300 1,403,230 +0.10(+8.33%)
Feb 05, 2009 1.160 1.250 1.140 1.200 407,581 +0.03(+2.56%)
Feb 04, 2009 1.140 1.180 1.120 1.170 315,793 +0.06(+5.41%)
Feb 03, 2009 1.080 1.120 1.060 1.110 134,027 +0.03(+2.78%)
Feb 02, 2009 1.150 1.150 1.050 1.080 54,589 -0.05(-4.42%)
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%)
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.