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 (%)
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%)
Aug 04, 2009 3.040 3.090 3.010 3.050 2,325,969 +0.03(+0.99%)
Jul 31, 2009 2.940 3.040 2.930 3.020 2,331,460 +0.11(+3.78%)
Jul 30, 2009 2.870 2.970 2.870 2.910 2,086,844 +0.11(+3.93%)
Jul 29, 2009 2.890 2.930 2.730 2.800 1,627,425 -0.17(-5.72%)
Jul 28, 2009 2.960 3.030 2.940 2.970 1,372,589 -0.06(-1.98%)
Jul 27, 2009 2.980 3.050 3.010 3.030 2,108,834 +0.07(+2.36%)
Jul 24, 2009 3.000 3.040 2.950 2.960 1,081,368 -0.04(-1.33%)
Jul 23, 2009 2.940 3.080 2.940 3.000 1,989,856 +0.03(+1.01%)
Jul 22, 2009 2.900 2.990 2.870 2.970 865,232 +0.05(+1.71%)
Jul 21, 2009 3.050 3.050 2.800 2.920 1,497,203 -0.10(-3.31%)
Jul 20, 2009 3.100 3.120 3.000 3.020 2,507,862 -0.03(-0.98%)
Jul 17, 2009 2.800 3.060 2.770 3.050 3,769,898 +0.25(+8.93%)
Jul 16, 2009 2.850 2.900 2.750 2.800 3,068,877 -0.11(-3.78%)
Jul 15, 2009 3.000 3.020 2.750 2.910 3,068,068 +0.01(+0.34%)
Jul 14, 2009 2.570 3.030 2.570 2.900 10,603,909 +0.39(+15.54%)
Jul 13, 2009 2.490 2.530 2.440 2.510 949,062 +0.02(+0.80%)
Jul 10, 2009 2.430 2.510 2.430 2.490 747,876 +0.01(+0.40%)
Jul 09, 2009 2.370 2.520 2.340 2.480 2,580,886 +0.19(+8.30%)
Jul 08, 2009 2.420 2.460 2.170 2.290 2,045,078 -0.14(-5.76%)
Jul 07, 2009 2.460 2.540 2.430 2.430 1,675,351 -0.02(-0.82%)
Jul 06, 2009 2.420 2.550 2.420 2.450 1,384,345 -0.11(-4.30%)
Jul 03, 2009 2.490 2.590 2.490 2.560 367,119 +0.08(+3.23%)
Jul 02, 2009 2.500 2.580 2.470 2.480 1,338,062 -0.09(-3.50%)
Jun 30, 2009 2.500 2.620 2.500 2.570 2,408,930 +0.05(+1.98%)
Jun 29, 2009 2.490 2.540 2.450 2.520 1,475,138 +0.04(+1.61%)
Jun 26, 2009 2.340 2.480 2.330 2.480 2,135,259 +0.14(+5.98%)
Jun 25, 2009 2.260 2.340 2.250 2.340 1,147,627 +0.09(+4.00%)
Jun 24, 2009 2.340 2.350 2.230 2.250 1,400,582 +0.01(+0.45%)
Jun 23, 2009 2.110 2.280 2.080 2.240 3,061,638 +0.14(+6.67%)
Jun 22, 2009 2.290 2.290 2.090 2.100 1,597,464 -0.19(-8.30%)
Jun 19, 2009 2.230 2.380 2.230 2.290 2,748,171 +0.07(+3.15%)
Jun 18, 2009 2.250 2.270 2.220 2.220 870,696 -0.05(-2.20%)
Jun 17, 2009 2.350 2.350 2.190 2.270 1,725,929 -0.10(-4.22%)
Jun 16, 2009 2.530 2.540 2.350 2.370 1,339,095 -0.06(-2.47%)
Jun 15, 2009 2.440 2.530 2.350 2.430 1,487,564 -0.09(-3.57%)
Jun 12, 2009 2.540 2.610 2.460 2.520 2,609,466 -0.14(-5.26%)
Jun 11, 2009 2.690 2.770 2.660 2.660 2,713,549 +0.00(+0.00%)
Jun 10, 2009 2.650 2.690 2.580 2.660 2,877,136 +0.06(+2.31%)
Jun 09, 2009 2.500 2.650 2.400 2.600 3,471,765 +0.15(+6.12%)
Jun 08, 2009 2.410 2.450 2.350 2.450 1,693,694 -0.02(-0.81%)
Jun 05, 2009 2.470 2.500 2.360 2.470 1,567,145 +0.00(+0.00%)
Jun 04, 2009 2.430 2.500 2.390 2.470 1,434,738 +0.05(+2.07%)
Jun 03, 2009 2.590 2.590 2.360 2.420 2,791,249 -0.18(-6.92%)
Jun 02, 2009 2.510 2.750 2.470 2.600 5,355,925 +0.08(+3.17%)
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.