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

Capstone Mining Corp (TSX: CS )

10.56 +0.46 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2007 3.110 3.120 3.000 3.060 81,369 -0.05(-1.61%)
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%)
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.