Indicators

Capstone Mining Corp (TSX: CS )

10.24 +0.10 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.780	2.790	2.720	2.780	852,662	-0.06(-2.11%)
Aug 28, 2009	2.750	2.870	2.750	2.840	1,942,874	+0.12(+4.41%)
Aug 27, 2009	2.710	2.740	2.650	2.720	1,560,119	-0.01(-0.37%)
Aug 26, 2009	2.850	2.860	2.730	2.730	1,482,350	-0.11(-3.87%)
Aug 25, 2009	2.930	2.990	2.810	2.840	2,211,752	-0.12(-4.05%)
Aug 24, 2009	2.960	3.020	2.960	2.960	911,890	+0.00(+0.00%)
Aug 21, 2009	2.990	3.050	2.950	2.960	577,038	+0.00(+0.00%)
Aug 20, 2009	2.900	2.990	2.860	2.960	937,683	+0.06(+2.07%)
Aug 19, 2009	2.890	2.970	2.810	2.900	1,628,393	-0.09(-3.01%)
Aug 18, 2009	2.840	3.040	2.810	2.990	900,913	+0.18(+6.41%)
Aug 17, 2009	2.770	2.870	2.680	2.810	1,190,722	-0.17(-5.70%)
Aug 14, 2009	3.120	3.120	2.880	2.980	3,845,704	-0.13(-4.18%)
Aug 13, 2009	3.010	3.130	3.010	3.110	1,911,985	+0.15(+5.07%)
Aug 12, 2009	2.850	3.000	2.840	2.960	691,945	+0.08(+2.78%)
Aug 11, 2009	2.880	3.020	2.850	2.880	937,418	+0.00(+0.00%)
Aug 10, 2009	2.990	3.000	2.810	2.880	1,543,542	-0.08(-2.70%)
Aug 07, 2009	3.080	3.090	2.960	2.960	1,414,532	-0.12(-3.90%)
Aug 06, 2009	3.070	3.090	3.040	3.080	939,291	-0.02(-0.65%)
Aug 05, 2009	3.050	3.100	3.030	3.100	1,896,628	+0.05(+1.64%)

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.