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, 2009 2.810 2.810 2.810 0 -0.04(-1.40%)
Dec 30, 2009 2.860 2.890 2.810 2.850 510,683 -0.01(-0.35%)
Dec 29, 2009 2.800 2.860 2.750 2.860 603,817 +0.05(+1.78%)
Dec 24, 2009 2.810 2.810 2.720 2.810 439,685 +0.10(+3.69%)
Dec 23, 2009 2.720 2.720 2.700 2.710 331,247 -0.01(-0.37%)
Dec 22, 2009 2.790 2.790 2.700 2.720 558,884 -0.07(-2.51%)
Dec 21, 2009 2.890 2.890 2.780 2.790 708,904 -0.10(-3.46%)
Dec 18, 2009 2.780 2.890 2.750 2.890 1,347,504 +0.08(+2.85%)
Dec 17, 2009 2.850 2.850 2.750 2.810 675,426 -0.04(-1.40%)
Dec 16, 2009 2.900 2.900 2.840 2.850 2,315,477 +0.01(+0.35%)
Dec 15, 2009 2.840 2.870 2.810 2.840 2,042,302 -0.02(-0.70%)
Dec 14, 2009 2.870 2.900 2.850 2.860 1,223,399 -0.02(-0.69%)
Dec 11, 2009 2.940 2.940 2.850 2.880 638,959 -0.06(-2.04%)
Dec 10, 2009 2.930 2.950 2.840 2.940 915,726 +0.04(+1.38%)
Dec 09, 2009 2.800 2.910 2.780 2.900 2,622,979 +0.14(+5.07%)
Dec 08, 2009 2.840 2.840 2.750 2.760 1,316,756 -0.10(-3.50%)
Dec 07, 2009 2.800 2.880 2.770 2.860 1,675,328 +0.05(+1.78%)
Dec 04, 2009 2.870 2.880 2.770 2.810 1,203,114 -0.07(-2.43%)
Dec 03, 2009 2.930 2.930 2.850 2.880 2,258,618 -0.02(-0.69%)
Dec 02, 2009 2.890 2.940 2.870 2.900 1,375,001 +0.01(+0.35%)
Dec 01, 2009 2.830 2.910 2.800 2.890 3,922,048 +0.09(+3.21%)
Nov 30, 2009 2.820 2.860 2.780 2.800 824,747 -0.03(-1.06%)
Nov 27, 2009 2.820 2.890 2.800 2.830 511,395 -0.06(-2.08%)
Nov 26, 2009 2.920 2.950 2.850 2.890 568,998 -0.11(-3.67%)
Nov 25, 2009 2.950 3.020 2.920 3.000 1,282,003 +0.08(+2.74%)
Nov 24, 2009 3.050 3.060 2.900 2.920 1,566,371 -0.14(-4.58%)
Nov 23, 2009 3.110 3.160 3.050 3.060 1,067,360 -0.02(-0.65%)
Nov 20, 2009 3.100 3.100 3.010 3.080 924,184 -0.04(-1.28%)
Nov 19, 2009 3.030 3.120 2.920 3.120 1,208,955 +0.09(+2.97%)
Nov 18, 2009 3.050 3.140 3.000 3.030 1,346,790 +0.03(+1.00%)
Nov 17, 2009 3.000 3.020 2.920 3.000 1,315,657 +0.02(+0.67%)
Nov 16, 2009 2.910 3.020 2.870 2.980 3,367,893 +0.20(+7.19%)
Nov 13, 2009 2.850 2.890 2.780 2.780 1,362,617 -0.05(-1.77%)
Nov 12, 2009 3.050 3.050 2.800 2.830 3,181,586 -0.18(-5.98%)
Nov 11, 2009 2.960 3.090 2.960 3.010 1,931,421 +0.15(+5.24%)
Nov 10, 2009 2.850 2.890 2.780 2.860 838,589 +0.01(+0.35%)
Nov 09, 2009 2.780 2.850 2.730 2.850 2,183,298 +0.11(+4.01%)
Nov 06, 2009 2.750 2.800 2.710 2.740 1,264,243 -0.02(-0.72%)
Nov 05, 2009 2.850 2.850 2.750 2.760 592,508 -0.08(-2.82%)
Nov 04, 2009 2.850 2.920 2.790 2.840 1,255,751 +0.01(+0.35%)
Nov 03, 2009 2.750 2.840 2.700 2.830 1,495,883 +0.07(+2.54%)
Nov 02, 2009 2.900 2.900 2.700 2.760 1,380,272 -0.16(-5.48%)
Oct 30, 2009 2.940 2.980 2.850 2.920 1,480,367 -0.02(-0.68%)
Oct 29, 2009 2.930 3.040 2.880 2.940 2,351,759 +0.02(+0.68%)
Oct 28, 2009 2.990 3.000 2.860 2.920 1,827,843 -0.10(-3.31%)
Oct 27, 2009 3.090 3.130 2.980 3.020 801,600 -0.11(-3.51%)
Oct 26, 2009 3.120 3.180 3.060 3.130 3,544,996 +0.01(+0.32%)
Oct 23, 2009 3.150 3.120 3.110 3.120 1,106,472 +0.00(+0.00%)
Oct 22, 2009 3.170 3.210 3.090 3.120 1,028,038 -0.06(-1.89%)
Oct 21, 2009 3.100 3.220 3.070 3.180 4,089,479 +0.04(+1.27%)
Oct 20, 2009 3.220 3.170 3.130 3.140 1,410,018 -0.04(-1.26%)
Oct 19, 2009 3.200 3.230 3.170 3.180 1,126,484 -0.01(-0.31%)
Oct 16, 2009 3.150 3.200 3.130 3.190 659,690 -0.02(-0.62%)
Oct 15, 2009 3.190 3.210 3.120 3.210 1,491,154 +0.02(+0.63%)
Oct 14, 2009 3.200 3.200 3.060 3.190 1,856,518 +0.03(+0.95%)
Oct 13, 2009 3.240 3.250 3.160 3.160 1,144,224 -0.02(-0.63%)
Oct 09, 2009 3.250 3.250 3.160 3.180 1,190,008 -0.01(-0.31%)
Oct 08, 2009 3.010 3.250 3.010 3.190 2,911,563 +0.20(+6.69%)
Oct 07, 2009 2.940 2.990 2.910 2.990 865,496 +0.08(+2.75%)
Oct 06, 2009 2.910 2.930 2.890 2.910 881,503 +0.06(+2.11%)
Oct 05, 2009 2.820 2.910 2.820 2.850 798,553 +0.03(+1.06%)
Oct 02, 2009 2.830 2.870 2.770 2.820 1,285,302 +0.00(+0.00%)
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.