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

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
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 (%)
Aug 31, 2006 1.480 1.600 1.430 1.580 113,774 +0.13(+8.97%)
Aug 30, 2006 1.500 1.500 1.400 1.450 181,300 -0.08(-5.23%)
Aug 29, 2006 1.550 1.550 1.490 1.530 102,090 +0.02(+1.32%)
Aug 28, 2006 1.510 1.550 1.490 1.510 96,100 -0.04(-2.58%)
Aug 25, 2006 1.550 1.590 1.500 1.550 106,102 +0.00(+0.00%)
Aug 24, 2006 1.500 1.550 1.460 1.550 49,450 +0.05(+3.33%)
Aug 23, 2006 1.490 1.500 1.480 1.500 103,046 +0.00(+0.00%)
Aug 22, 2006 1.470 1.500 1.450 1.500 64,150 +0.03(+2.04%)
Aug 21, 2006 1.500 1.510 1.470 1.470 151,883 -0.03(-2.00%)
Aug 18, 2006 1.500 1.500 1.470 1.500 133,900 +0.02(+1.35%)
Aug 17, 2006 1.450 1.500 1.420 1.480 83,260 +0.02(+1.37%)
Aug 16, 2006 1.490 1.500 1.450 1.460 58,700 -0.01(-0.68%)
Aug 15, 2006 1.500 1.540 1.460 1.470 44,770 -0.07(-4.55%)
Aug 14, 2006 1.550 1.550 1.430 1.540 62,050 -0.04(-2.53%)
Aug 11, 2006 1.580 1.590 1.520 1.580 47,800 -0.02(-1.25%)
Aug 10, 2006 1.640 1.640 1.560 1.600 31,530 +0.00(+0.00%)
Aug 09, 2006 1.570 1.620 1.570 1.600 37,527 +0.04(+2.56%)
Aug 08, 2006 1.620 1.620 1.550 1.560 121,277 -0.04(-2.50%)
Aug 07, 2006 1.690 1.690 1.550 1.600 45,046 +0.00(+0.00%)
Aug 04, 2006 1.690 1.690 1.550 1.600 45,046 -0.08(-4.76%)
Aug 03, 2006 1.660 1.680 1.590 1.680 71,404 -0.02(-1.18%)
Aug 02, 2006 1.640 1.800 1.620 1.700 136,050 +0.08(+4.94%)
Aug 01, 2006 1.460 1.620 1.450 1.620 34,200 +0.15(+10.20%)
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%)
May 01, 2006 2.470 2.540 2.390 2.540 843,651 +0.11(+4.53%)
Apr 28, 2006 2.430 2.430 2.430 2.430 0 +0.23(+10.45%)
Apr 27, 2006 2.300 2.300 2.200 2.200 172,917 -0.14(-5.98%)
Apr 26, 2006 2.350 2.350 2.260 2.340 187,965 +0.02(+0.86%)
Apr 25, 2006 2.300 2.350 2.230 2.320 1,180,233 +0.17(+7.91%)
Apr 24, 2006 2.180 2.180 2.090 2.150 245,238 +0.01(+0.47%)
Apr 21, 2006 2.120 2.140 2.060 2.140 75,406 +0.10(+4.90%)
Apr 20, 2006 2.150 2.150 1.960 2.040 1,437,800 -0.10(-4.67%)
Apr 19, 2006 2.100 2.180 2.040 2.140 945,211 +0.05(+2.39%)
Apr 18, 2006 2.120 2.120 2.030 2.090 392,845 +0.03(+1.46%)
Apr 17, 2006 1.980 2.180 1.980 2.060 250,700 +0.09(+4.57%)
Apr 13, 2006 1.930 2.000 1.930 1.970 100,638 -0.03(-1.50%)
Apr 12, 2006 1.970 2.000 1.940 2.000 124,232 -0.01(-0.50%)
Apr 11, 2006 2.100 2.250 2.010 2.010 934,433 -0.09(-4.29%)
Apr 10, 2006 2.050 2.130 2.000 2.100 506,719 +0.10(+5.00%)
Apr 07, 2006 2.130 2.130 1.960 2.000 223,731 -0.05(-2.44%)
Apr 06, 2006 2.020 2.150 2.010 2.050 270,591 +0.05(+2.50%)
Apr 05, 2006 1.960 2.000 1.940 2.000 291,581 +0.01(+0.50%)
Apr 04, 2006 1.950 1.990 1.900 1.990 159,479 +0.05(+2.58%)
Apr 03, 2006 1.970 2.000 1.900 1.940 139,300 -0.01(-0.51%)
Mar 31, 2006 1.950 1.950 1.870 1.950 127,087 +0.00(+0.00%)
Mar 30, 2006 2.000 2.050 1.890 1.950 409,722 +0.08(+4.28%)
Mar 29, 2006 1.690 1.920 1.690 1.870 373,577 +0.21(+12.65%)
Mar 28, 2006 1.640 1.700 1.580 1.660 276,240 +0.04(+2.47%)
Mar 27, 2006 1.560 1.670 1.560 1.620 321,724 +0.07(+4.52%)
Mar 24, 2006 1.470 1.580 1.470 1.550 185,950 +0.15(+10.71%)
Mar 21, 2006 1.470 1.490 1.360 1.400 173,480 -0.10(-6.67%)
Mar 20, 2006 1.620 1.620 1.460 1.500 236,501 -0.10(-6.25%)
Mar 17, 2006 1.590 1.600 1.550 1.600 283,020 +0.04(+2.56%)
Mar 16, 2006 1.570 1.590 1.540 1.560 63,350 -0.08(-4.88%)
Mar 15, 2006 1.630 1.640 1.600 1.640 77,400 +0.04(+2.50%)
Mar 14, 2006 1.590 1.600 1.540 1.600 113,720 +0.01(+0.63%)
Mar 13, 2006 1.600 1.600 1.570 1.590 197,845 -0.01(-0.63%)
Mar 10, 2006 1.590 1.640 1.550 1.600 129,495 +0.03(+1.91%)
Mar 09, 2006 1.750 1.750 1.510 1.570 187,965 -0.13(-7.65%)
Mar 08, 2006 1.680 1.750 1.590 1.700 211,190 +0.00(+0.00%)
Mar 07, 2006 1.680 1.700 1.660 1.700 72,100 +0.00(+0.00%)
Mar 06, 2006 1.700 1.740 1.700 1.700 157,800 +0.00(+0.00%)
Mar 03, 2006 1.740 1.740 1.690 1.700 262,427 -0.01(-0.58%)
Mar 02, 2006 1.740 1.790 1.660 1.710 211,296 +0.04(+2.40%)
Mar 01, 2006 1.580 1.700 1.580 1.670 104,247 +0.07(+4.37%)
Feb 28, 2006 1.570 1.600 1.550 1.600 81,779 +0.05(+3.23%)
Feb 27, 2006 1.580 1.620 1.540 1.550 115,128 -0.03(-1.90%)
Feb 24, 2006 1.550 1.600 1.530 1.580 149,350 +0.03(+1.94%)
Feb 23, 2006 1.500 1.560 1.500 1.550 165,208 +0.05(+3.33%)
Feb 22, 2006 1.470 1.500 1.450 1.500 260,945 +0.01(+0.67%)
Feb 21, 2006 1.520 1.520 1.440 1.490 154,470 -0.10(-6.29%)
Feb 17, 2006 1.520 1.600 1.500 1.590 153,600 +0.09(+6.00%)
Feb 15, 2006 1.590 1.590 1.400 1.500 372,700 -0.10(-6.25%)
Feb 14, 2006 1.520 1.600 1.480 1.600 159,900 +0.07(+4.58%)
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.