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 (%)
Jul 31, 2006 1.510 1.510 1.450 1.470 93,264 -0.01(-0.68%)
Jul 28, 2006 1.460 1.500 1.450 1.480 106,566 -0.01(-0.67%)
Jul 27, 2006 1.490 1.530 1.480 1.490 139,200 +0.00(+0.00%)
Jul 26, 2006 1.440 1.490 1.420 1.490 76,900 +0.04(+2.76%)
Jul 25, 2006 1.370 1.450 1.370 1.450 25,675 +0.09(+6.62%)
Jul 24, 2006 1.350 1.390 1.350 1.360 130,947 +0.01(+0.74%)
Jul 21, 2006 1.400 1.450 1.350 1.350 300,100 -0.05(-3.57%)
Jul 20, 2006 1.450 1.450 1.400 1.400 159,700 -0.05(-3.45%)
Jul 19, 2006 1.440 1.500 1.430 1.450 45,350 +0.00(+0.00%)
Jul 18, 2006 1.500 1.500 1.400 1.450 52,715 +0.00(+0.00%)
Jul 17, 2006 1.600 1.600 1.450 1.450 76,563 -0.07(-4.61%)
Jul 14, 2006 1.530 1.650 1.520 1.520 30,950 -0.06(-3.80%)
Jul 13, 2006 1.600 1.650 1.520 1.580 35,300 -0.07(-4.24%)
Jul 12, 2006 1.590 1.670 1.590 1.650 52,646 +0.07(+4.43%)
Jul 11, 2006 1.600 1.610 1.580 1.580 37,330 -0.05(-3.07%)
Jul 10, 2006 1.680 1.680 1.560 1.630 82,563 -0.05(-2.98%)
Jul 07, 2006 1.670 1.700 1.600 1.680 36,500 +0.05(+3.07%)
Jul 06, 2006 1.650 1.730 1.620 1.630 89,910 -0.06(-3.55%)
Jul 05, 2006 1.770 1.820 1.650 1.690 202,145 -0.09(-5.06%)
Jul 03, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jun 30, 2006 1.570 1.940 1.570 1.780 339,066 +0.29(+19.46%)
Jun 29, 2006 1.490 1.490 1.490 1.490 0 +0.09(+6.43%)
Jun 28, 2006 1.420 1.430 1.370 1.400 17,400 -0.04(-2.78%)
Jun 27, 2006 1.500 1.500 1.370 1.440 44,800 -0.05(-3.36%)
Jun 23, 2006 1.530 1.530 1.450 1.490 58,975 +0.04(+2.76%)
Jun 22, 2006 1.400 1.460 1.390 1.450 56,796 +0.05(+3.57%)
Jun 21, 2006 1.410 1.450 1.350 1.400 999,682 -0.01(-0.71%)
Jun 20, 2006 1.410 1.420 1.370 1.410 705,888 -0.04(-2.76%)
Jun 19, 2006 1.410 1.500 1.410 1.450 25,425 -0.05(-3.33%)
Jun 16, 2006 1.500 1.500 1.400 1.500 52,960 +0.00(+0.00%)
Jun 15, 2006 1.490 1.500 1.480 1.500 53,000 +0.10(+7.14%)
Jun 14, 2006 1.340 1.460 1.320 1.400 197,927 +0.18(+14.75%)
Jun 13, 2006 1.440 1.440 1.220 1.220 356,744 -0.25(-17.01%)
Jun 12, 2006 1.500 1.550 1.450 1.470 55,910 -0.01(-0.68%)
Jun 09, 2006 1.550 1.550 1.460 1.480 91,350 +0.03(+2.07%)
Jun 08, 2006 1.520 1.550 1.450 1.450 107,539 -0.15(-9.38%)
Jun 07, 2006 1.620 1.630 1.510 1.600 284,950 -0.10(-5.88%)
Jun 06, 2006 1.730 1.800 1.580 1.700 124,900 -0.04(-2.30%)
Jun 05, 2006 1.850 1.850 1.730 1.740 366,511 -0.11(-5.95%)
Jun 02, 2006 1.760 1.850 1.750 1.850 79,900 +0.10(+5.71%)
Jun 01, 2006 1.770 1.850 1.730 1.750 176,632 -0.01(-0.57%)
May 31, 2006 1.840 1.840 1.750 1.760 223,355 -0.03(-1.68%)
May 30, 2006 1.920 1.930 1.790 1.790 343,128 -0.05(-2.72%)
May 26, 2006 1.820 1.890 1.700 1.840 278,587 +0.14(+8.24%)
May 25, 2006 1.740 1.740 1.600 1.700 214,139 +0.19(+12.58%)
May 24, 2006 1.540 1.540 1.480 1.510 603,301 -0.06(-3.82%)
May 23, 2006 1.570 1.790 1.570 1.570 300,900 +0.03(+1.95%)
May 22, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 19, 2006 1.390 1.550 1.340 1.540 279,950 +0.06(+4.05%)
May 18, 2006 1.500 1.500 1.370 1.480 483,210 -0.03(-1.99%)
May 17, 2006 1.700 1.730 1.480 1.510 203,134 -0.09(-5.63%)
May 16, 2006 1.600 1.690 1.480 1.600 268,400 -0.01(-0.62%)
May 15, 2006 1.600 1.800 1.600 1.610 138,860 -0.19(-10.56%)
May 12, 2006 1.800 1.870 1.750 1.800 195,475 -0.05(-2.70%)
May 11, 2006 1.940 1.950 1.800 1.850 255,940 +0.00(+0.00%)
May 10, 2006 1.940 1.980 1.850 1.850 139,973 -0.06(-3.14%)
May 09, 2006 1.850 1.930 1.820 1.910 240,055 +0.09(+4.95%)
May 08, 2006 1.760 1.830 1.760 1.820 204,630 +0.06(+3.41%)
May 05, 2006 1.940 1.950 1.750 1.760 256,258 -0.14(-7.37%)
May 04, 2006 2.000 2.000 1.870 1.900 359,350 -0.05(-2.56%)
May 03, 2006 2.200 2.200 1.850 1.950 868,331 -0.60(-23.53%)
May 02, 2006 2.680 2.680 2.510 2.550 368,015 +0.01(+0.39%)
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.