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

Capstone Mining Corp (TSX: CS )

10.27 +0.12 (+1.18%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
May 30, 2014 2.620 2.620 2.560 2.610 933,109 -0.01(-0.38%)
May 29, 2014 2.660 2.660 2.610 2.620 529,972 -0.04(-1.50%)
May 28, 2014 2.760 2.780 2.650 2.660 1,235,150 -0.09(-3.27%)
May 27, 2014 2.760 2.760 2.720 2.750 2,598,673 -0.01(-0.36%)
May 26, 2014 2.750 2.770 2.730 2.760 510,198 +0.03(+1.10%)
May 23, 2014 2.660 2.750 2.660 2.730 1,405,150 +0.08(+3.02%)
May 22, 2014 2.650 2.670 2.620 2.650 1,381,183 +0.00(+0.00%)
May 21, 2014 2.720 2.720 2.640 2.650 1,076,766 -0.09(-3.28%)
May 20, 2014 2.790 2.805 2.735 2.740 930,397 -0.06(-2.14%)
May 16, 2014 2.800 2.800 2.800 0 -0.02(-0.71%)
May 15, 2014 2.870 2.870 2.820 2.820 982,174 -0.04(-1.40%)
May 14, 2014 2.840 2.880 2.830 2.860 2,271,241 +0.03(+1.06%)
May 13, 2014 2.860 2.880 2.800 2.830 503,878 -0.05(-1.74%)
May 12, 2014 2.830 2.880 2.830 2.880 2,527,638 +0.11(+3.97%)
May 09, 2014 2.780 2.820 2.740 2.770 1,337,863 -0.02(-0.72%)
May 08, 2014 2.890 2.890 2.740 2.790 4,042,273 -0.08(-2.79%)
May 07, 2014 2.810 2.875 2.800 2.870 1,141,728 +0.07(+2.50%)
May 06, 2014 2.800 2.810 2.780 2.800 545,829 -0.02(-0.71%)
May 05, 2014 2.810 2.820 2.770 2.820 453,293 +0.01(+0.36%)
May 02, 2014 2.900 2.900 2.810 2.810 1,785,440 -0.09(-3.10%)
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.