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 (%)
Jul 31, 2007 3.080 3.190 3.070 3.110 246,768 +0.07(+2.30%)
Jul 30, 2007 2.950 3.070 2.950 3.040 62,930 +0.04(+1.33%)
Jul 27, 2007 3.000 3.060 2.940 3.000 84,950 +0.00(+0.00%)
Jul 26, 2007 3.070 3.070 2.900 3.000 198,515 -0.08(-2.60%)
Jul 25, 2007 3.030 3.080 2.960 3.080 6,000 -0.16(-4.94%)
Jul 24, 2007 3.240 3.240 3.240 3.240 5,800 +0.00(+0.00%)
Jul 23, 2007 3.280 3.350 3.220 3.240 185,700 -0.02(-0.61%)
Jul 20, 2007 3.340 3.450 3.210 3.260 218,750 -0.07(-2.10%)
Jul 19, 2007 3.200 3.340 3.200 3.330 558,326 +0.18(+5.71%)
Jul 18, 2007 3.150 3.180 3.020 3.150 274,575 -0.03(-0.94%)
Jul 17, 2007 3.230 3.230 3.150 3.180 168,000 -0.04(-1.24%)
Jul 16, 2007 3.200 3.270 3.150 3.220 371,765 +0.03(+0.94%)
Jul 13, 2007 2.890 3.300 2.890 3.190 747,347 +0.32(+11.15%)
Jul 12, 2007 2.720 2.870 2.680 2.870 556,096 +0.19(+7.09%)
Jul 11, 2007 2.680 2.680 2.660 2.680 59,992 -0.01(-0.37%)
Jul 10, 2007 2.750 2.750 2.650 2.690 139,150 -0.06(-2.18%)
Jul 09, 2007 2.740 2.810 2.710 2.750 211,150 +0.01(+0.36%)
Jul 06, 2007 2.750 2.750 2.700 2.740 101,840 -0.01(-0.36%)
Jul 05, 2007 2.770 2.800 2.660 2.750 112,300 -0.05(-1.79%)
Jul 03, 2007 2.710 2.800 2.710 2.800 247,586 +0.05(+1.82%)
Jul 02, 2007 2.790 2.790 2.660 2.750 90,530 +0.00(+0.00%)
Jun 29, 2007 2.790 2.790 2.660 2.750 90,530 +0.08(+3.00%)
Jun 28, 2007 2.810 2.810 2.650 2.670 194,185 -0.08(-2.91%)
Jun 27, 2007 2.780 2.840 2.720 2.750 100,799 -0.01(-0.36%)
Jun 26, 2007 2.700 2.760 2.650 2.760 92,366 +0.04(+1.47%)
Jun 25, 2007 2.840 2.870 2.720 2.720 158,950 -0.11(-3.89%)
Jun 22, 2007 2.850 2.900 2.830 2.830 224,970 -0.07(-2.41%)
Jun 21, 2007 2.850 2.910 2.790 2.900 495,235 +0.04(+1.40%)
Jun 20, 2007 2.770 2.860 2.770 2.860 98,846 +0.07(+2.51%)
Jun 19, 2007 2.730 2.790 2.700 2.790 91,400 +0.04(+1.45%)
Jun 18, 2007 2.780 2.790 2.710 2.750 85,876 -0.02(-0.72%)
Jun 15, 2007 2.720 2.790 2.690 2.770 280,000 +0.06(+2.21%)
Jun 14, 2007 2.620 2.720 2.620 2.710 184,335 +0.06(+2.26%)
Jun 13, 2007 2.550 2.670 2.550 2.650 198,000 -0.06(-2.21%)
Jun 12, 2007 2.750 2.870 2.700 2.710 125,100 -0.14(-4.91%)
Jun 11, 2007 2.850 2.890 2.820 2.850 122,250 +0.00(+0.00%)
Jun 08, 2007 2.720 2.880 2.640 2.850 130,655 +0.06(+2.15%)
Jun 07, 2007 2.830 2.830 2.730 2.790 122,980 -0.07(-2.45%)
Jun 06, 2007 2.980 2.980 2.740 2.860 307,910 -0.06(-2.05%)
Jun 05, 2007 2.790 2.920 2.740 2.920 507,814 +0.07(+2.46%)
Jun 04, 2007 2.970 2.970 2.760 2.850 347,953 +0.02(+0.71%)
Jun 01, 2007 2.500 2.970 2.470 2.830 442,104 +0.32(+12.75%)
May 31, 2007 2.350 2.520 2.350 2.510 165,640 +0.16(+6.81%)
May 30, 2007 2.350 2.390 2.350 2.350 438,125 -0.01(-0.42%)
May 29, 2007 2.270 2.360 2.270 2.360 106,050 +0.07(+3.06%)
May 25, 2007 2.210 2.320 2.210 2.290 89,842 +0.04(+1.78%)
May 24, 2007 2.320 2.350 2.210 2.250 180,711 -0.07(-3.02%)
May 23, 2007 2.320 2.350 2.320 2.320 54,677 +0.00(+0.00%)
May 22, 2007 2.330 2.360 2.300 2.320 87,100 -0.02(-0.85%)
May 21, 2007 2.320 2.380 2.320 2.340 156,049 +0.00(+0.00%)
May 18, 2007 2.320 2.380 2.320 2.340 156,049 +0.01(+0.43%)
May 17, 2007 2.350 2.350 2.300 2.330 113,400 -0.04(-1.69%)
May 16, 2007 2.390 2.390 2.350 2.370 76,100 -0.05(-2.07%)
May 15, 2007 2.400 2.420 2.370 2.420 119,050 +0.00(+0.00%)
May 14, 2007 2.450 2.460 2.390 2.420 280,855 -0.01(-0.41%)
May 11, 2007 2.470 2.470 2.400 2.430 166,435 -0.02(-0.82%)
May 10, 2007 2.420 2.470 2.400 2.450 147,989 +0.01(+0.41%)
May 09, 2007 2.450 2.470 2.430 2.440 212,047 -0.02(-0.81%)
May 08, 2007 2.520 2.520 2.460 2.460 123,000 -0.04(-1.60%)
May 07, 2007 2.590 2.590 2.450 2.500 220,180 -0.04(-1.57%)
May 04, 2007 2.520 2.630 2.520 2.540 160,284 +0.01(+0.40%)
May 03, 2007 2.550 2.590 2.510 2.530 170,090 -0.03(-1.17%)
May 02, 2007 2.350 2.590 2.350 2.560 674,500 +0.21(+8.94%)
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.