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

Capstone Mining Corp (TSX: CS )

11.04 +0.41 (+3.86%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 14, 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 (%)
Feb 28, 2007 1.930 2.040 1.920 2.000 373,066 +0.05(+2.56%)
Feb 27, 2007 2.020 2.060 1.920 1.950 388,425 -0.11(-5.34%)
Feb 26, 2007 1.950 2.080 1.910 2.060 1,119,550 +0.14(+7.29%)
Feb 23, 2007 1.820 1.950 1.790 1.920 563,970 +0.11(+6.08%)
Feb 22, 2007 1.770 1.810 1.710 1.810 382,312 +0.01(+0.56%)
Feb 21, 2007 1.870 1.870 1.760 1.800 286,165 -0.08(-4.26%)
Feb 20, 2007 1.830 1.880 1.780 1.880 211,199 +0.06(+3.30%)
Feb 16, 2007 1.710 1.820 1.700 1.820 484,941 +0.07(+4.00%)
Feb 15, 2007 1.700 1.750 1.680 1.750 322,150 +0.05(+2.94%)
Feb 14, 2007 1.610 1.720 1.600 1.700 413,145 +0.10(+6.25%)
Feb 13, 2007 1.560 1.630 1.560 1.600 131,550 +0.01(+0.63%)
Feb 12, 2007 1.550 1.600 1.550 1.590 226,993 +0.03(+1.92%)
Feb 09, 2007 1.560 1.580 1.560 1.560 221,530 -0.02(-1.27%)
Feb 08, 2007 1.600 1.600 1.550 1.580 114,400 +0.01(+0.64%)
Feb 07, 2007 1.600 1.630 1.570 1.570 122,595 -0.03(-1.88%)
Feb 06, 2007 1.570 1.700 1.560 1.600 248,252 +0.05(+3.23%)
Feb 05, 2007 1.600 1.600 1.530 1.550 247,075 -0.06(-3.73%)
Feb 02, 2007 1.700 1.700 1.580 1.610 375,866 -0.09(-5.29%)
Feb 01, 2007 1.680 1.780 1.660 1.700 409,100 +0.04(+2.41%)
Jan 31, 2007 1.680 1.700 1.650 1.660 150,185 -0.02(-1.19%)
Jan 30, 2007 1.740 1.740 1.550 1.680 268,025 -0.06(-3.45%)
Jan 29, 2007 1.760 1.790 1.740 1.740 135,065 -0.04(-2.25%)
Jan 26, 2007 1.790 1.800 1.760 1.780 72,550 -0.01(-0.56%)
Jan 25, 2007 1.740 1.790 1.740 1.790 127,665 +0.03(+1.70%)
Jan 24, 2007 1.770 1.800 1.750 1.760 127,700 -0.01(-0.56%)
Jan 23, 2007 1.740 1.790 1.730 1.770 157,795 +0.02(+1.14%)
Jan 22, 2007 1.760 1.840 1.750 1.750 131,384 +0.00(+0.00%)
Jan 19, 2007 1.770 1.770 1.710 1.750 233,325 +0.00(+0.00%)
Jan 18, 2007 1.850 1.850 1.720 1.750 460,920 -0.09(-4.89%)
Jan 17, 2007 1.870 1.870 1.800 1.840 267,171 -0.05(-2.65%)
Jan 16, 2007 1.900 2.030 1.810 1.890 1,245,881 +0.22(+13.17%)
Jan 12, 2007 1.680 1.680 1.620 1.670 425,670 +0.02(+1.21%)
Jan 11, 2007 1.570 1.680 1.550 1.650 187,881 +0.13(+8.55%)
Jan 10, 2007 1.470 1.570 1.460 1.520 116,500 +0.03(+2.01%)
Jan 09, 2007 1.500 1.550 1.460 1.490 153,260 +0.01(+0.68%)
Jan 08, 2007 1.500 1.540 1.480 1.480 122,500 -0.07(-4.52%)
Jan 05, 2007 1.480 1.550 1.450 1.550 175,707 +0.10(+6.90%)
Jan 04, 2007 1.540 1.550 1.420 1.450 437,160 -0.13(-8.23%)
Jan 03, 2007 1.760 1.760 1.580 1.580 413,445 -0.19(-10.73%)
Dec 29, 2006 1.730 1.770 1.730 1.770 111,365 +0.02(+1.14%)
Dec 28, 2006 1.770 1.790 1.730 1.750 89,051 +0.00(+0.00%)
Dec 27, 2006 1.760 1.770 1.690 1.750 116,869 +0.01(+0.57%)
Dec 26, 2006 1.760 1.790 1.710 1.740 89,302 +0.00(+0.00%)
Dec 22, 2006 1.760 1.790 1.710 1.740 89,302 -0.06(-3.33%)
Dec 21, 2006 1.810 1.830 1.790 1.800 101,060 -0.05(-2.70%)
Dec 20, 2006 1.880 1.880 1.780 1.850 103,650 -0.03(-1.60%)
Dec 19, 2006 1.790 1.880 1.780 1.880 74,306 +0.06(+3.30%)
Dec 18, 2006 1.850 1.850 1.780 1.820 125,870 -0.03(-1.62%)
Dec 15, 2006 1.870 1.900 1.850 1.850 98,726 -0.02(-1.07%)
Dec 14, 2006 1.860 1.900 1.850 1.870 153,360 +0.01(+0.54%)
Dec 13, 2006 1.860 1.900 1.840 1.860 90,900 -0.02(-1.06%)
Dec 12, 2006 1.940 1.940 1.860 1.880 146,210 -0.05(-2.59%)
Dec 11, 2006 1.860 1.970 1.860 1.930 305,580 +0.06(+3.21%)
Dec 08, 2006 1.840 1.900 1.840 1.870 87,937 +0.03(+1.63%)
Dec 07, 2006 1.830 1.870 1.830 1.840 71,200 -0.01(-0.54%)
Dec 06, 2006 1.860 1.860 1.820 1.850 114,138 -0.02(-1.07%)
Dec 05, 2006 1.900 1.900 1.830 1.870 310,342 -0.03(-1.58%)
Dec 04, 2006 1.890 1.900 1.870 1.900 243,765 +0.02(+1.06%)
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.