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

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 3.050 3.250 3.040 3.250 1,839,960 +0.23(+7.62%)
Aug 30, 2011 2.960 3.040 2.910 3.020 929,038 +0.06(+2.03%)
Aug 29, 2011 2.800 2.970 2.800 2.960 1,685,737 +0.15(+5.34%)
Aug 26, 2011 2.850 2.880 2.770 2.810 872,499 -0.03(-1.06%)
Aug 25, 2011 2.950 2.950 2.800 2.840 733,549 -0.05(-1.73%)
Aug 24, 2011 2.990 3.050 2.840 2.890 1,076,284 -0.10(-3.34%)
Aug 23, 2011 3.000 3.050 2.890 2.990 1,488,107 +0.00(+0.00%)
Aug 22, 2011 2.990 2.990 2.780 2.990 1,134,739 +0.11(+3.82%)
Aug 19, 2011 2.940 3.140 2.870 2.880 756,653 -0.18(-5.88%)
Aug 18, 2011 2.990 3.060 2.880 3.060 1,253,347 -0.06(-1.92%)
Aug 17, 2011 3.050 3.180 3.050 3.120 782,404 +0.08(+2.63%)
Aug 16, 2011 3.170 3.190 2.970 3.040 1,115,012 -0.19(-5.88%)
Aug 15, 2011 3.300 3.330 3.150 3.230 1,081,084 -0.04(-1.22%)
Aug 12, 2011 3.280 3.360 3.200 3.270 1,713,826 +0.04(+1.24%)
Aug 11, 2011 2.980 3.260 2.980 3.230 1,381,052 +0.25(+8.39%)
Aug 10, 2011 2.770 3.150 2.660 2.980 1,154,435 +0.26(+9.56%)
Aug 09, 2011 2.750 2.920 2.610 2.720 1,370,384 +0.08(+3.03%)
Aug 08, 2011 2.900 2.900 2.600 2.640 1,055,285 -0.40(-13.16%)
Aug 05, 2011 3.140 3.200 2.870 3.040 1,567,813 -0.09(-2.88%)
Aug 04, 2011 3.390 3.390 3.080 3.130 1,210,816 -0.33(-9.54%)
Aug 03, 2011 3.460 3.490 3.250 3.460 1,395,436 +0.02(+0.58%)
Aug 02, 2011 3.550 3.600 3.420 3.440 609,012 -0.10(-2.82%)
Jul 29, 2011 3.530 3.640 3.480 3.540 588,192 -0.01(-0.28%)
Jul 28, 2011 3.570 3.610 3.420 3.550 976,563 -0.03(-0.84%)
Jul 27, 2011 3.750 3.750 3.570 3.580 884,525 -0.21(-5.54%)
Jul 26, 2011 3.870 3.890 3.760 3.790 823,204 -0.12(-3.07%)
Jul 25, 2011 3.910 3.990 3.830 3.910 928,421 -0.03(-0.76%)
Jul 22, 2011 3.900 3.960 3.880 3.940 778,725 +0.05(+1.29%)
Jul 21, 2011 3.810 3.900 3.770 3.890 1,155,103 +0.07(+1.83%)
Jul 20, 2011 3.770 3.830 3.760 3.820 900,962 +0.06(+1.60%)
Jul 19, 2011 3.670 3.840 3.670 3.760 644,005 +0.10(+2.73%)
Jul 18, 2011 3.620 3.670 3.590 3.660 419,713 -0.02(-0.54%)
Jul 15, 2011 3.660 3.700 3.600 3.680 334,786 -0.02(-0.54%)
Jul 14, 2011 3.780 3.840 3.670 3.700 567,434 -0.08(-2.12%)
Jul 13, 2011 3.780 3.880 3.760 3.780 2,348,447 -0.10(-2.58%)
Jul 12, 2011 3.510 3.880 3.450 3.880 1,071,501 +0.32(+8.99%)
Jul 11, 2011 3.670 3.670 3.540 3.560 488,768 -0.11(-3.00%)
Jul 08, 2011 3.750 3.780 3.620 3.670 634,192 -0.13(-3.42%)
Jul 07, 2011 3.840 3.890 3.720 3.800 2,311,189 +0.05(+1.33%)
Jul 06, 2011 3.500 3.830 3.500 3.750 2,492,071 +0.16(+4.46%)
Jul 05, 2011 3.600 3.660 3.440 3.590 879,902 -0.01(-0.28%)
Jul 04, 2011 3.640 3.750 3.560 3.600 810,529 +0.01(+0.28%)
Jun 30, 2011 3.350 3.600 3.280 3.590 1,637,819 +0.15(+4.36%)
Jun 29, 2011 3.020 3.440 3.000 3.440 3,821,573 +0.48(+16.22%)
Jun 28, 2011 2.980 3.020 2.910 2.960 1,210,140 +0.00(+0.00%)
Jun 27, 2011 3.000 3.050 2.830 2.960 1,992,540 -0.02(-0.67%)
Jun 24, 2011 3.110 3.120 2.960 2.980 1,644,722 -0.11(-3.56%)
Jun 23, 2011 3.140 3.140 3.030 3.090 847,686 -0.06(-1.90%)
Jun 22, 2011 3.230 3.280 3.140 3.150 761,924 -0.08(-2.48%)
Jun 21, 2011 3.130 3.270 3.130 3.230 666,339 +0.06(+1.89%)
Jun 20, 2011 3.200 3.200 3.130 3.170 567,498 -0.08(-2.46%)
Jun 17, 2011 3.130 3.260 3.050 3.250 1,518,717 +0.13(+4.17%)
Jun 16, 2011 3.210 3.210 3.030 3.120 943,923 -0.09(-2.80%)
Jun 15, 2011 3.200 3.260 3.100 3.210 1,460,734 -0.05(-1.53%)
Jun 14, 2011 3.210 3.370 3.180 3.260 1,337,793 +0.13(+4.15%)
Jun 13, 2011 3.180 3.200 3.090 3.130 600,884 -0.07(-2.19%)
Jun 10, 2011 3.300 3.360 3.180 3.200 338,582 -0.15(-4.48%)
Jun 09, 2011 3.160 3.360 3.160 3.350 997,537 +0.15(+4.69%)
Jun 08, 2011 3.260 3.280 3.180 3.200 567,830 -0.08(-2.44%)
Jun 07, 2011 3.330 3.370 3.230 3.280 1,142,179 -0.09(-2.67%)
Jun 06, 2011 3.500 3.500 3.330 3.370 918,193 -0.11(-3.16%)
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.