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 28, 2013 2.260 2.260 2.260 0 -0.05(-2.16%)
Mar 27, 2013 2.250 2.320 2.250 2.310 1,566,376 +0.06(+2.67%)
Mar 26, 2013 2.290 2.290 2.240 2.250 848,236 -0.04(-1.75%)
Mar 25, 2013 2.320 2.320 2.280 2.290 337,323 -0.03(-1.29%)
Mar 22, 2013 2.300 2.330 2.300 2.320 428,834 +0.02(+0.87%)
Mar 21, 2013 2.330 2.340 2.300 2.300 683,189 -0.03(-1.29%)
Mar 20, 2013 2.330 2.340 2.310 2.330 484,519 +0.01(+0.43%)
Mar 19, 2013 2.360 2.380 2.310 2.320 594,007 -0.04(-1.69%)
Mar 18, 2013 2.350 2.385 2.340 2.360 199,393 -0.06(-2.48%)
Mar 15, 2013 2.370 2.430 2.350 2.420 693,711 +0.08(+3.42%)
Mar 14, 2013 2.380 2.400 2.330 2.340 895,154 -0.06(-2.50%)
Mar 13, 2013 2.450 2.470 2.380 2.400 479,085 -0.07(-2.83%)
Mar 12, 2013 2.430 2.470 2.420 2.470 282,135 +0.03(+1.23%)
Mar 11, 2013 2.460 2.480 2.430 2.440 545,710 -0.04(-1.61%)
Mar 08, 2013 2.540 2.550 2.450 2.480 1,134,070 +0.00(+0.00%)
Mar 07, 2013 2.420 2.500 2.420 2.480 837,342 +0.08(+3.33%)
Mar 06, 2013 2.310 2.420 2.290 2.400 792,016 +0.09(+3.90%)
Mar 05, 2013 2.330 2.340 2.300 2.310 641,159 +0.01(+0.43%)
Mar 04, 2013 2.320 2.325 2.280 2.300 577,635 -0.03(-1.29%)
Mar 01, 2013 2.340 2.380 2.310 2.330 1,308,518 -0.01(-0.43%)
Feb 28, 2013 2.390 2.380 2.270 2.340 1,868,190 -0.04(-1.68%)
Feb 27, 2013 2.380 2.400 2.360 2.380 920,080 -0.02(-0.83%)
Feb 26, 2013 2.400 2.430 2.350 2.400 804,386 -0.01(-0.41%)
Feb 22, 2013 2.400 2.430 2.380 2.410 1,245,745 +0.01(+0.42%)
Feb 21, 2013 2.380 2.415 2.310 2.400 1,978,761 -0.01(-0.41%)
Feb 20, 2013 2.520 2.530 2.380 2.410 2,263,747 -0.13(-5.12%)
Feb 19, 2013 2.620 2.620 2.500 2.540 1,101,542 -0.09(-3.42%)
Feb 15, 2013 2.630 2.630 2.630 0 +0.01(+0.38%)
Feb 14, 2013 2.610 2.650 2.560 2.620 1,146,234 -0.01(-0.38%)
Feb 13, 2013 2.660 2.700 2.620 2.630 3,158,581 -0.02(-0.75%)
Feb 12, 2013 2.590 2.660 2.560 2.650 3,939,758 +0.06(+2.32%)
Feb 11, 2013 2.600 2.640 2.580 2.590 706,889 -0.02(-0.77%)
Feb 08, 2013 2.540 2.610 2.520 2.610 4,628,448 +0.08(+3.16%)
Feb 07, 2013 2.560 2.580 2.520 2.530 2,144,792 -0.04(-1.56%)
Feb 06, 2013 2.530 2.600 2.520 2.570 1,699,787 +0.09(+3.63%)
Feb 04, 2013 2.540 2.540 2.480 2.480 1,340,294 -0.08(-3.13%)
Feb 01, 2013 2.480 2.570 2.460 2.560 3,239,319 +0.09(+3.64%)
Jan 31, 2013 2.480 2.500 2.450 2.470 1,313,821 -0.01(-0.40%)
Jan 30, 2013 2.550 2.560 2.430 2.480 2,601,818 -0.03(-1.20%)
Jan 29, 2013 2.470 2.540 2.460 2.510 662,337 +0.04(+1.62%)
Jan 28, 2013 2.500 2.510 2.400 2.470 3,976,145 -0.02(-0.80%)
Jan 25, 2013 2.570 2.570 2.480 2.490 2,384,729 -0.08(-3.11%)
Jan 24, 2013 2.540 2.600 2.540 2.570 1,734,955 +0.02(+0.78%)
Jan 23, 2013 2.600 2.620 2.540 2.550 1,648,694 -0.06(-2.30%)
Jan 22, 2013 2.630 2.630 2.580 2.610 847,259 -0.01(-0.38%)
Jan 21, 2013 2.620 2.630 2.600 2.620 593,003 -0.01(-0.38%)
Jan 18, 2013 2.610 2.670 2.610 2.630 730,986 +0.00(+0.00%)
Jan 17, 2013 2.660 2.680 2.530 2.630 985,249 -0.03(-1.13%)
Jan 16, 2013 2.680 2.680 2.630 2.660 359,648 -0.03(-1.12%)
Jan 15, 2013 2.650 2.700 2.650 2.690 626,350 +0.01(+0.37%)
Jan 14, 2013 2.750 2.755 2.640 2.680 1,919,455 -0.06(-2.19%)
Jan 11, 2013 2.800 2.800 2.680 2.740 3,794,046 -0.08(-2.84%)
Jan 10, 2013 2.600 2.830 2.570 2.820 10,052,586 +0.26(+10.16%)
Jan 09, 2013 2.580 2.610 2.540 2.560 2,510,077 +0.00(+0.00%)
Jan 08, 2013 2.600 2.610 2.500 2.560 2,654,212 -0.03(-1.16%)
Jan 07, 2013 2.550 2.600 2.540 2.590 2,268,858 +0.05(+1.97%)
Jan 04, 2013 2.500 2.540 2.490 2.540 734,183 +0.06(+2.42%)
Jan 03, 2013 2.530 2.590 2.480 2.480 2,204,000 -0.06(-2.36%)
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.