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

Capstone Mining Corp (TSX: CS )

10.75 +0.19 (+1.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 2.350 2.520 2.350 2.510 165,640 +0.16(+6.81%)
May 30, 2007 2.350 2.390 2.350 2.350 438,125 -0.01(-0.42%)
May 29, 2007 2.270 2.360 2.270 2.360 106,050 +0.07(+3.06%)
May 25, 2007 2.210 2.320 2.210 2.290 89,842 +0.04(+1.78%)
May 24, 2007 2.320 2.350 2.210 2.250 180,711 -0.07(-3.02%)
May 23, 2007 2.320 2.350 2.320 2.320 54,677 +0.00(+0.00%)
May 22, 2007 2.330 2.360 2.300 2.320 87,100 -0.02(-0.85%)
May 21, 2007 2.320 2.380 2.320 2.340 156,049 +0.00(+0.00%)
May 18, 2007 2.320 2.380 2.320 2.340 156,049 +0.01(+0.43%)
May 17, 2007 2.350 2.350 2.300 2.330 113,400 -0.04(-1.69%)
May 16, 2007 2.390 2.390 2.350 2.370 76,100 -0.05(-2.07%)
May 15, 2007 2.400 2.420 2.370 2.420 119,050 +0.00(+0.00%)
May 14, 2007 2.450 2.460 2.390 2.420 280,855 -0.01(-0.41%)
May 11, 2007 2.470 2.470 2.400 2.430 166,435 -0.02(-0.82%)
May 10, 2007 2.420 2.470 2.400 2.450 147,989 +0.01(+0.41%)
May 09, 2007 2.450 2.470 2.430 2.440 212,047 -0.02(-0.81%)
May 08, 2007 2.520 2.520 2.460 2.460 123,000 -0.04(-1.60%)
May 07, 2007 2.590 2.590 2.450 2.500 220,180 -0.04(-1.57%)
May 04, 2007 2.520 2.630 2.520 2.540 160,284 +0.01(+0.40%)
May 03, 2007 2.550 2.590 2.510 2.530 170,090 -0.03(-1.17%)
May 02, 2007 2.350 2.590 2.350 2.560 674,500 +0.21(+8.94%)
May 01, 2007 2.410 2.440 2.330 2.350 185,525 -0.06(-2.49%)
Apr 30, 2007 2.450 2.460 2.390 2.410 107,102 -0.06(-2.43%)
Apr 27, 2007 2.440 2.470 2.430 2.470 165,138 +0.02(+0.82%)
Apr 26, 2007 2.450 2.450 2.420 2.450 207,075 +0.00(+0.00%)
Apr 25, 2007 2.470 2.500 2.400 2.450 217,495 +0.00(+0.00%)
Apr 24, 2007 2.500 2.500 2.440 2.450 143,509 -0.06(-2.39%)
Apr 23, 2007 2.570 2.580 2.440 2.510 359,235 +0.01(+0.40%)
Apr 20, 2007 2.420 2.620 2.380 2.500 993,638 +0.11(+4.60%)
Apr 19, 2007 2.400 2.470 2.330 2.390 476,944 -0.06(-2.45%)
Apr 18, 2007 2.450 2.490 2.400 2.450 216,119 -0.01(-0.41%)
Apr 17, 2007 2.450 2.460 2.330 2.460 456,695 -0.06(-2.38%)
Apr 16, 2007 2.600 2.600 2.520 2.520 361,866 -0.04(-1.56%)
Apr 13, 2007 2.550 2.580 2.500 2.560 356,182 +0.07(+2.81%)
Apr 12, 2007 2.500 2.530 2.320 2.490 568,432 -0.04(-1.58%)
Apr 11, 2007 2.540 2.540 2.490 2.530 241,310 +0.04(+1.61%)
Apr 10, 2007 2.550 2.580 2.460 2.490 497,557 -0.04(-1.58%)
Apr 09, 2007 2.460 2.600 2.400 2.530 945,718 +0.16(+6.75%)
Apr 05, 2007 2.400 2.440 2.330 2.370 324,232 +0.06(+2.60%)
Apr 04, 2007 2.230 2.310 2.220 2.310 257,396 +0.11(+5.00%)
Apr 03, 2007 2.110 2.450 2.090 2.200 600,665 +0.10(+4.76%)
Apr 02, 2007 2.090 2.100 2.060 2.100 129,371 +0.02(+0.96%)
Mar 30, 2007 2.100 2.100 2.040 2.080 53,600 -0.03(-1.42%)
Mar 29, 2007 2.110 2.110 2.050 2.110 198,425 +0.00(+0.00%)
Mar 28, 2007 2.100 2.120 2.090 2.110 306,500 +0.01(+0.48%)
Mar 27, 2007 2.050 2.100 2.030 2.100 247,420 +0.04(+1.94%)
Mar 26, 2007 2.030 2.060 2.000 2.060 109,375 +0.04(+1.98%)
Mar 23, 2007 2.020 2.020 1.980 2.020 120,650 -0.01(-0.49%)
Mar 22, 2007 2.050 2.060 1.990 2.030 157,672 +0.01(+0.50%)
Mar 21, 2007 2.050 2.050 1.990 2.020 154,000 +0.00(+0.00%)
Mar 20, 2007 2.040 2.050 2.010 2.020 89,250 -0.04(-1.94%)
Mar 19, 2007 2.050 2.060 2.010 2.060 158,220 +0.00(+0.00%)
Mar 16, 2007 2.030 2.060 2.010 2.060 323,867 +0.04(+1.98%)
Mar 15, 2007 1.920 2.020 1.900 2.020 244,425 +0.14(+7.45%)
Mar 14, 2007 1.950 1.950 1.830 1.880 183,740 -0.12(-6.00%)
Mar 13, 2007 2.040 2.050 1.950 2.000 165,690 -0.05(-2.44%)
Mar 12, 2007 2.030 2.050 2.000 2.050 171,550 -0.01(-0.49%)
Mar 09, 2007 2.060 2.060 2.020 2.060 251,002 +0.00(+0.00%)
Mar 08, 2007 2.000 2.060 2.000 2.060 208,970 +0.06(+3.00%)
Mar 07, 2007 1.920 2.020 1.900 2.000 177,200 +0.10(+5.26%)
Mar 06, 2007 1.930 1.950 1.850 1.900 111,900 -0.01(-0.52%)
Mar 05, 2007 1.920 1.930 1.850 1.910 286,220 -0.04(-2.05%)
Mar 02, 2007 1.970 1.980 1.920 1.950 150,840 -0.06(-2.99%)
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.