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 (%)
Dec 31, 2008 0.8000 0.9300 0.8000 0.9100 838,909 +0.11(+13.75%)
Dec 30, 2008 0.7600 0.8000 0.7200 0.8000 483,768 +0.05(+6.67%)
Dec 29, 2008 0.7300 0.7800 0.7100 0.7500 363,777 +0.01(+1.35%)
Dec 24, 2008 0.7500 0.7500 0.7100 0.7400 227,906 +0.01(+1.37%)
Dec 23, 2008 0.7400 0.7700 0.7200 0.7300 440,128 +0.01(+1.39%)
Dec 22, 2008 0.7800 0.7800 0.7100 0.7200 318,436 -0.04(-5.26%)
Dec 19, 2008 0.7500 0.8000 0.7400 0.7600 345,366 +0.01(+1.33%)
Dec 18, 2008 0.8000 0.8300 0.7500 0.7500 234,747 -0.08(-9.64%)
Dec 17, 2008 0.8300 0.8300 0.8300 0.8300 7,849 +0.00(+0.00%)
Dec 16, 2008 0.7700 0.8400 0.7500 0.8300 478,243 +0.07(+9.21%)
Dec 15, 2008 0.8400 0.8400 0.7600 0.7600 325,749 -0.02(-2.56%)
Dec 12, 2008 0.7300 0.7800 0.7200 0.7800 768,327 +0.04(+5.41%)
Dec 11, 2008 0.7800 0.8000 0.7400 0.7400 1,654,644 -0.05(-6.33%)
Dec 10, 2008 0.7700 0.8200 0.7300 0.7900 1,602,664 +0.06(+8.22%)
Dec 09, 2008 0.8000 0.8000 0.7300 0.7300 295,637 -0.07(-8.75%)
Dec 08, 2008 0.7900 0.8200 0.7400 0.8000 1,610,556 +0.02(+2.56%)
Dec 05, 2008 0.8400 0.8400 0.6900 0.7800 559,064 +0.00(+0.00%)
Dec 04, 2008 0.7800 0.8500 0.7800 0.7800 87,573 -0.01(-1.27%)
Dec 03, 2008 0.8500 0.8500 0.7700 0.7900 128,669 -0.05(-5.95%)
Dec 02, 2008 0.8900 0.9200 0.8000 0.8400 2,830,475 -0.05(-5.62%)
Dec 01, 2008 1.000 1.000 0.8700 0.8900 1,011,843 -0.12(-11.88%)
Nov 28, 2008 1.020 1.060 0.9400 1.010 341,415 -0.04(-3.81%)
Nov 27, 2008 1.060 1.080 1.000 1.050 86,083 +0.11(+11.70%)
Nov 26, 2008 0.9000 1.010 0.8600 0.9400 1,273,087 +0.06(+6.82%)
Nov 25, 2008 1.000 1.000 0.8500 0.8800 370,588 -0.02(-2.22%)
Nov 24, 2008 0.7100 0.9800 0.7000 0.9000 891,490 +0.22(+32.35%)
Nov 21, 2008 0.7300 0.7300 0.6500 0.6800 512,478 -0.04(-5.56%)
Nov 20, 2008 0.7200 0.7600 0.7200 0.7200 396,100 +0.00(+0.00%)
Nov 19, 2008 0.8000 0.8000 0.7100 0.7200 340,207 -0.06(-7.69%)
Nov 18, 2008 0.8500 0.8500 0.7200 0.7800 1,262,568 -0.08(-9.30%)
Nov 17, 2008 0.9000 0.9000 0.8100 0.8600 317,656 +0.00(+0.00%)
Nov 14, 2008 0.9800 0.9800 0.8500 0.8600 202,523 -0.06(-6.52%)
Nov 13, 2008 0.9800 0.9800 0.8600 0.9200 215,163 -0.01(-1.08%)
Nov 12, 2008 1.050 1.050 0.9000 0.9300 103,997 -0.08(-7.92%)
Nov 11, 2008 1.070 1.070 1.000 1.010 60,491 -0.12(-10.62%)
Nov 10, 2008 1.150 1.200 1.120 1.130 318,900 -0.02(-1.74%)
Nov 07, 2008 1.150 1.300 1.120 1.150 2,118,735 +0.01(+0.88%)
Nov 06, 2008 1.330 1.330 1.140 1.140 94,480 -0.14(-10.94%)
Nov 05, 2008 1.350 1.370 1.190 1.280 190,653 -0.07(-5.19%)
Nov 04, 2008 1.210 1.410 1.210 1.350 404,152 +0.17(+14.41%)
Nov 03, 2008 1.080 1.230 1.050 1.180 65,400 +0.10(+9.26%)
Oct 31, 2008 1.140 1.150 1.030 1.080 381,357 -0.02(-1.82%)
Oct 30, 2008 1.060 1.100 1.010 1.100 174,355 +0.10(+10.00%)
Oct 29, 2008 0.9500 1.050 0.9500 1.000 229,539 +0.04(+4.17%)
Oct 28, 2008 0.9500 0.9600 0.8800 0.9600 669,650 +0.06(+6.67%)
Oct 27, 2008 0.9100 0.9500 0.8500 0.9000 211,253 -0.02(-2.17%)
Oct 24, 2008 0.7200 0.9500 0.6700 0.9200 171,772 +0.10(+12.20%)
Oct 23, 2008 0.8300 0.9000 0.8200 0.8200 562,064 -0.08(-8.89%)
Oct 22, 2008 0.9800 1.000 0.9000 0.9000 317,545 -0.09(-9.09%)
Oct 21, 2008 1.050 1.100 0.9900 0.9900 409,782 -0.14(-12.39%)
Oct 20, 2008 1.290 1.290 1.000 1.130 722,764 +0.11(+10.78%)
Oct 17, 2008 1.000 1.100 0.9600 1.020 609,538 +0.09(+9.68%)
Oct 16, 2008 1.080 1.080 0.9300 0.9300 372,980 -0.15(-13.89%)
Oct 15, 2008 1.290 1.290 1.010 1.080 160,704 -0.29(-21.17%)
Oct 14, 2008 1.360 1.430 1.100 1.370 154,947 +0.27(+24.55%)
Oct 10, 2008 1.110 1.150 0.8500 1.100 1,011,807 -0.15(-12.00%)
Oct 09, 2008 1.360 1.400 1.250 1.250 165,650 -0.05(-3.85%)
Oct 08, 2008 1.420 1.450 1.230 1.300 813,500 -0.17(-11.56%)
Oct 07, 2008 1.610 1.650 1.450 1.470 54,237 -0.13(-8.13%)
Oct 06, 2008 1.750 1.760 1.400 1.600 486,666 -0.36(-18.37%)
Oct 03, 2008 1.950 2.050 1.890 1.960 143,580 +0.06(+3.16%)
Oct 02, 2008 2.100 2.170 1.770 1.900 313,844 -0.28(-12.84%)
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.