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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 2.310 2.350 2.250 2.250 646,061 -0.03(-1.32%)
Jul 30, 2012 2.350 2.350 2.250 2.280 332,660 -0.08(-3.39%)
Jul 27, 2012 2.240 2.390 2.220 2.360 781,817 +0.11(+4.89%)
Jul 26, 2012 2.220 2.250 2.170 2.250 596,178 +0.07(+3.21%)
Jul 25, 2012 2.220 2.330 2.150 2.180 705,408 -0.01(-0.46%)
Jul 24, 2012 2.290 2.310 2.180 2.190 299,998 -0.09(-3.95%)
Jul 23, 2012 2.300 2.320 2.250 2.280 847,877 -0.10(-4.20%)
Jul 20, 2012 2.400 2.430 2.320 2.380 406,243 -0.04(-1.65%)
Jul 19, 2012 2.320 2.420 2.310 2.420 270,116 +0.12(+5.22%)
Jul 18, 2012 2.250 2.380 2.250 2.300 408,422 +0.02(+0.88%)
Jul 17, 2012 2.290 2.300 2.190 2.280 244,108 +0.01(+0.44%)
Jul 16, 2012 2.330 2.330 2.210 2.270 331,803 -0.07(-2.99%)
Jul 13, 2012 2.280 2.360 2.280 2.340 1,020,764 +0.07(+3.08%)
Jul 12, 2012 2.150 2.280 2.120 2.270 1,009,693 +0.10(+4.61%)
Jul 11, 2012 2.150 2.180 2.130 2.170 206,155 +0.02(+0.93%)
Jul 10, 2012 2.190 2.190 2.140 2.150 207,327 +0.00(+0.00%)
Jul 09, 2012 2.180 2.230 2.150 2.150 148,032 +0.00(+0.00%)
Jul 06, 2012 2.240 2.240 2.130 2.150 672,076 -0.09(-4.02%)
Jul 05, 2012 2.250 2.280 2.230 2.240 547,850 -0.04(-1.75%)
Jul 04, 2012 2.220 2.300 2.220 2.280 179,612 -0.02(-0.87%)
Jul 03, 2012 2.300 2.340 2.210 2.300 930,876 +0.07(+3.14%)
Jun 29, 2012 2.230 2.230 2.230 0 +0.17(+8.25%)
Jun 28, 2012 2.120 2.150 2.030 2.060 1,452,705 -0.10(-4.63%)
Jun 27, 2012 2.150 2.190 2.130 2.160 343,088 +0.02(+0.93%)
Jun 26, 2012 2.210 2.220 2.120 2.140 844,739 -0.07(-3.17%)
Jun 25, 2012 2.250 2.250 2.140 2.210 365,440 -0.04(-1.78%)
Jun 22, 2012 2.310 2.360 2.240 2.250 395,914 -0.05(-2.17%)
Jun 21, 2012 2.380 2.380 2.300 2.300 328,153 -0.06(-2.54%)
Jun 20, 2012 2.540 2.540 2.350 2.360 1,098,084 -0.18(-7.09%)
Jun 19, 2012 2.510 2.620 2.480 2.540 574,282 +0.04(+1.60%)
Jun 18, 2012 2.530 2.570 2.430 2.500 604,635 -0.08(-3.10%)
Jun 15, 2012 2.570 2.600 2.490 2.580 358,704 +0.01(+0.39%)
Jun 14, 2012 2.550 2.630 2.490 2.570 438,366 +0.02(+0.78%)
Jun 13, 2012 2.510 2.600 2.500 2.550 272,739 +0.01(+0.39%)
Jun 12, 2012 2.590 2.610 2.510 2.540 642,620 -0.05(-1.93%)
Jun 11, 2012 2.630 2.670 2.570 2.590 376,065 -0.02(-0.77%)
Jun 08, 2012 2.580 2.650 2.530 2.610 274,625 -0.03(-1.14%)
Jun 07, 2012 2.780 2.800 2.560 2.640 976,671 -0.09(-3.30%)
Jun 06, 2012 2.510 2.740 2.510 2.730 1,367,716 +0.23(+9.20%)
Jun 05, 2012 2.420 2.570 2.410 2.500 976,745 +0.07(+2.88%)
Jun 04, 2012 2.240 2.480 2.240 2.430 502,879 +0.18(+8.00%)
Jun 02, 2012 2.290 2.310 2.240 2.250 274,382 +0.00(+0.00%)
Jun 01, 2012 2.290 2.310 2.240 2.250 274,382 -0.10(-4.26%)
May 31, 2012 2.330 2.360 2.280 2.350 439,936 +0.03(+1.29%)
May 30, 2012 2.380 2.390 2.320 2.320 434,048 -0.14(-5.69%)
May 29, 2012 2.490 2.500 2.450 2.460 570,504 -0.01(-0.40%)
May 28, 2012 2.490 2.490 2.460 2.470 291,543 -0.02(-0.80%)
May 25, 2012 2.510 2.510 2.450 2.490 331,789 -0.02(-0.80%)
May 24, 2012 2.470 2.510 2.390 2.510 416,307 +0.04(+1.62%)
May 23, 2012 2.350 2.490 2.240 2.470 733,993 +0.11(+4.66%)
May 22, 2012 2.320 2.450 2.320 2.360 848,199 +0.07(+3.06%)
May 18, 2012 2.290 2.290 2.290 0 -0.07(-2.97%)
May 17, 2012 2.310 2.370 2.300 2.360 445,853 +0.08(+3.51%)
May 16, 2012 2.280 2.410 2.280 2.280 1,040,062 +0.00(+0.00%)
May 15, 2012 2.370 2.370 2.250 2.280 695,459 -0.11(-4.60%)
May 14, 2012 2.500 2.560 2.380 2.390 488,832 -0.17(-6.64%)
May 11, 2012 2.570 2.610 2.540 2.560 190,252 -0.02(-0.78%)
May 10, 2012 2.690 2.690 2.510 2.580 540,238 +0.04(+1.57%)
May 09, 2012 2.500 2.630 2.500 2.540 369,846 -0.04(-1.55%)
May 08, 2012 2.600 2.610 2.460 2.580 831,188 -0.05(-1.90%)
May 07, 2012 2.620 2.650 2.560 2.630 592,672 -0.02(-0.75%)
May 04, 2012 2.760 2.760 2.610 2.650 833,897 -0.11(-3.99%)
May 03, 2012 2.890 2.890 2.720 2.760 1,410,157 -0.12(-4.17%)
May 02, 2012 2.910 2.910 2.850 2.880 141,315 -0.06(-2.04%)
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.