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, 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%)
Feb 01, 2011 4.690 4.840 4.660 4.830 1,171,947 +0.19(+4.09%)
Jan 31, 2011 4.750 4.750 4.560 4.640 455,086 -0.06(-1.28%)
Jan 28, 2011 4.590 4.820 4.520 4.700 1,272,115 +0.10(+2.17%)
Jan 27, 2011 4.550 4.740 4.520 4.600 1,268,152 +0.00(+0.00%)
Jan 26, 2011 4.340 4.620 4.320 4.600 1,115,775 +0.27(+6.24%)
Jan 25, 2011 4.350 4.520 4.290 4.330 747,652 -0.12(-2.70%)
Jan 24, 2011 4.400 4.540 4.310 4.450 1,159,054 +0.13(+3.01%)
Jan 21, 2011 4.440 4.540 4.320 4.320 888,108 -0.13(-2.92%)
Jan 20, 2011 4.490 4.620 4.250 4.450 1,024,149 -0.20(-4.30%)
Jan 19, 2011 4.840 4.840 4.620 4.650 802,499 -0.16(-3.33%)
Jan 18, 2011 4.730 4.830 4.730 4.810 2,296,202 +0.12(+2.56%)
Jan 17, 2011 4.650 4.690 4.650 4.690 184,138 -0.01(-0.21%)
Jan 14, 2011 4.630 4.740 4.610 4.700 1,100,882 +0.00(+0.00%)
Jan 13, 2011 4.750 4.780 4.630 4.700 1,576,822 +0.01(+0.21%)
Jan 12, 2011 4.670 4.730 4.630 4.690 2,260,183 +0.05(+1.08%)
Jan 11, 2011 4.450 4.660 4.440 4.640 1,821,960 +0.21(+4.74%)
Jan 10, 2011 4.170 4.430 4.170 4.430 1,509,945 +0.26(+6.24%)
Jan 07, 2011 4.140 4.230 4.100 4.170 888,407 +0.02(+0.48%)
Jan 06, 2011 4.310 4.340 4.140 4.150 1,027,073 -0.20(-4.60%)
Jan 05, 2011 4.400 4.450 4.300 4.350 846,993 -0.06(-1.36%)
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.