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 (%)
Oct 31, 2007 3.120 3.190 3.070 3.190 94,133 +0.03(+0.95%)
Oct 30, 2007 3.190 3.190 3.060 3.160 206,340 -0.04(-1.25%)
Oct 29, 2007 3.240 3.260 3.150 3.200 177,824 +0.00(+0.00%)
Oct 26, 2007 3.140 3.240 3.130 3.200 171,486 +0.08(+2.56%)
Oct 25, 2007 3.140 3.140 3.100 3.120 64,757 +0.02(+0.65%)
Oct 24, 2007 3.130 3.150 3.040 3.100 108,191 -0.04(-1.27%)
Oct 23, 2007 3.030 3.150 3.030 3.140 111,185 +0.13(+4.32%)
Oct 19, 2007 3.090 3.130 2.920 3.010 199,900 -0.06(-1.95%)
Oct 18, 2007 3.130 3.160 3.060 3.070 239,650 -0.11(-3.46%)
Oct 17, 2007 3.250 3.280 3.130 3.180 183,750 -0.09(-2.75%)
Oct 16, 2007 3.260 3.320 3.250 3.270 328,091 +0.03(+0.93%)
Oct 15, 2007 3.260 3.290 3.210 3.240 214,045 -0.01(-0.31%)
Oct 12, 2007 3.140 3.250 3.140 3.250 279,452 +0.10(+3.17%)
Oct 11, 2007 3.150 3.250 3.140 3.150 680,115 +0.00(+0.00%)
Oct 10, 2007 3.000 3.160 3.000 3.150 256,224 +0.15(+5.00%)
Oct 09, 2007 2.960 3.010 2.950 3.000 237,831 +0.00(+0.00%)
Oct 08, 2007 3.050 3.080 2.880 3.000 506,300 +0.00(+0.00%)
Oct 05, 2007 3.050 3.080 2.880 3.000 506,300 -0.06(-1.96%)
Oct 04, 2007 3.050 3.080 2.990 3.060 186,865 +0.01(+0.33%)
Oct 03, 2007 3.050 3.080 3.010 3.050 273,010 +0.03(+0.99%)
Oct 02, 2007 2.990 3.060 2.950 3.020 267,765 +0.02(+0.67%)
Oct 01, 2007 2.990 3.040 2.940 3.000 354,778 +0.01(+0.33%)
Sep 28, 2007 2.920 2.990 2.900 2.990 164,950 +0.06(+2.05%)
Sep 27, 2007 2.890 2.940 2.850 2.930 242,904 +0.02(+0.69%)
Sep 26, 2007 2.890 2.970 2.850 2.910 129,285 +0.06(+2.11%)
Sep 25, 2007 2.890 2.950 2.810 2.850 176,950 -0.11(-3.72%)
Sep 24, 2007 2.870 2.980 2.870 2.960 169,100 +0.11(+3.86%)
Sep 21, 2007 2.840 2.920 2.810 2.850 186,970 +0.03(+1.06%)
Sep 20, 2007 2.750 2.840 2.740 2.820 109,355 +0.06(+2.17%)
Sep 19, 2007 2.590 2.780 2.590 2.760 545,135 +0.21(+8.24%)
Sep 18, 2007 2.460 2.580 2.450 2.550 196,430 +0.11(+4.51%)
Sep 17, 2007 2.470 2.540 2.400 2.440 143,625 -0.08(-3.17%)
Sep 14, 2007 2.580 2.580 2.420 2.520 110,375 -0.04(-1.56%)
Sep 13, 2007 2.470 2.600 2.470 2.560 108,245 +0.06(+2.40%)
Sep 12, 2007 2.520 2.520 2.450 2.500 87,300 -0.02(-0.79%)
Sep 11, 2007 2.430 2.550 2.430 2.520 85,550 +0.07(+2.86%)
Sep 10, 2007 2.420 2.470 2.390 2.450 120,590 -0.04(-1.61%)
Sep 07, 2007 2.450 2.510 2.430 2.490 90,200 -0.05(-1.97%)
Sep 06, 2007 2.560 2.570 2.470 2.540 171,600 -0.03(-1.17%)
Sep 05, 2007 2.590 2.590 2.520 2.570 62,576 -0.04(-1.53%)
Sep 04, 2007 2.690 2.700 2.560 2.610 281,673 -0.09(-3.33%)
Aug 31, 2007 2.610 2.760 2.610 2.700 184,791 +0.10(+3.85%)
Aug 30, 2007 2.550 2.650 2.550 2.600 135,631 +0.01(+0.39%)
Aug 29, 2007 2.460 2.600 2.420 2.590 214,255 +0.12(+4.86%)
Aug 28, 2007 2.550 2.560 2.420 2.470 236,668 -0.09(-3.52%)
Aug 27, 2007 2.690 2.690 2.530 2.560 144,975 -0.14(-5.19%)
Aug 24, 2007 2.360 2.740 2.310 2.700 194,014 +0.32(+13.45%)
Aug 23, 2007 2.360 2.400 2.280 2.380 953,711 +0.03(+1.28%)
Aug 22, 2007 2.340 2.400 2.330 2.350 941,752 +0.00(+0.00%)
Aug 21, 2007 2.290 2.350 2.230 2.350 134,900 +0.06(+2.62%)
Aug 20, 2007 2.300 2.390 2.230 2.290 260,657 -0.02(-0.87%)
Aug 17, 2007 2.210 2.440 2.100 2.310 967,550 +0.21(+10.00%)
Aug 16, 2007 2.150 2.200 1.990 2.100 378,739 -0.25(-10.64%)
Aug 15, 2007 2.470 2.470 2.300 2.350 236,759 -0.15(-6.00%)
Aug 14, 2007 2.700 2.730 2.460 2.500 250,024 -0.25(-9.09%)
Aug 13, 2007 2.630 2.780 2.630 2.750 201,659 +0.14(+5.36%)
Aug 10, 2007 2.680 2.680 2.320 2.610 282,647 -0.10(-3.69%)
Aug 09, 2007 2.830 2.880 2.650 2.710 211,285 -0.17(-5.90%)
Aug 08, 2007 2.840 2.960 2.820 2.880 324,700 +0.03(+1.05%)
Aug 07, 2007 2.900 2.980 2.830 2.850 434,019 -0.14(-4.68%)
Aug 06, 2007 2.960 2.990 2.890 2.990 81,551 +0.00(+0.00%)
Aug 03, 2007 2.960 2.990 2.890 2.990 81,551 +0.03(+1.01%)
Aug 02, 2007 3.070 3.070 2.920 2.960 186,862 -0.10(-3.27%)
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.