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 (%)
Sep 30, 2008 2.150 2.340 2.120 2.280 140,387 +0.18(+8.57%)
Sep 29, 2008 2.390 2.390 2.060 2.100 209,278 -0.40(-16.00%)
Sep 26, 2008 2.740 2.740 2.480 2.500 213,412 -0.20(-7.41%)
Sep 25, 2008 2.530 2.710 2.530 2.700 98,008 +0.06(+2.27%)
Sep 24, 2008 2.630 2.750 2.600 2.640 65,102 -0.02(-0.75%)
Sep 23, 2008 2.660 2.660 2.650 2.660 129,300 +0.00(+0.00%)
Sep 22, 2008 2.720 2.750 2.550 2.660 254,192 -0.09(-3.27%)
Sep 19, 2008 2.750 2.890 2.660 2.750 106,620 +0.20(+7.84%)
Sep 18, 2008 2.500 2.570 2.480 2.550 98,880 +0.05(+2.00%)
Sep 17, 2008 2.300 2.500 2.200 2.500 189,640 +0.14(+5.93%)
Sep 16, 2008 2.450 2.450 2.160 2.360 150,450 -0.09(-3.67%)
Sep 15, 2008 2.520 2.650 2.450 2.450 501,406 -0.18(-6.84%)
Sep 12, 2008 2.460 2.700 2.460 2.630 3,759,035 +0.28(+11.91%)
Sep 11, 2008 2.430 2.500 2.300 2.350 1,038,681 -0.07(-2.89%)
Sep 10, 2008 2.370 2.500 2.340 2.420 249,007 +0.07(+2.98%)
Sep 09, 2008 2.740 2.740 2.350 2.350 759,688 -0.43(-15.47%)
Sep 08, 2008 2.970 2.970 2.780 2.780 186,800 -0.12(-4.14%)
Sep 05, 2008 2.750 2.900 2.500 2.900 428,945 +0.11(+3.94%)
Sep 04, 2008 2.960 2.960 2.750 2.790 83,607 -0.17(-5.74%)
Sep 03, 2008 2.820 3.000 2.820 2.960 80,215 +0.06(+2.07%)
Sep 02, 2008 2.860 2.950 2.800 2.900 539,490 -0.21(-6.75%)
Aug 29, 2008 3.140 3.180 3.040 3.110 34,775 -0.03(-0.96%)
Aug 28, 2008 3.240 3.240 2.970 3.140 132,565 +0.00(+0.00%)
Aug 27, 2008 3.140 3.220 3.080 3.140 38,100 +0.00(+0.00%)
Aug 26, 2008 3.010 3.190 3.010 3.140 123,375 +0.05(+1.62%)
Aug 25, 2008 3.190 3.190 2.900 3.090 79,759 -0.08(-2.52%)
Aug 22, 2008 3.300 3.300 3.150 3.170 171,970 -0.12(-3.65%)
Aug 21, 2008 3.110 3.300 3.110 3.290 229,865 +0.23(+7.52%)
Aug 20, 2008 2.880 3.070 2.880 3.060 247,895 +0.15(+5.15%)
Aug 19, 2008 2.810 2.960 2.790 2.910 206,495 +0.06(+2.11%)
Aug 18, 2008 3.000 3.020 2.830 2.850 84,445 -0.06(-2.06%)
Aug 15, 2008 3.200 3.200 2.800 2.910 394,950 -0.37(-11.28%)
Aug 14, 2008 3.390 3.390 3.230 3.280 44,870 -0.06(-1.80%)
Aug 13, 2008 3.050 3.340 3.050 3.340 98,975 +0.34(+11.33%)
Aug 12, 2008 3.050 3.150 3.000 3.000 261,095 -0.11(-3.54%)
Aug 11, 2008 3.000 3.140 3.000 3.110 171,050 +0.05(+1.63%)
Aug 08, 2008 3.230 3.250 2.980 3.060 631,954 -0.21(-6.42%)
Aug 07, 2008 3.400 3.400 3.260 3.270 121,170 -0.08(-2.39%)
Aug 06, 2008 3.300 3.450 3.300 3.350 646,610 +0.05(+1.52%)
Aug 05, 2008 3.350 3.470 3.300 3.300 228,117 -0.19(-5.44%)
Aug 04, 2008 3.490 3.540 3.480 3.490 1,259,850 +0.00(+0.00%)
Aug 01, 2008 3.490 3.540 3.480 3.490 1,259,850 +0.00(+0.00%)
Jul 31, 2008 3.650 3.650 3.400 3.490 80,830 -0.14(-3.86%)
Jul 30, 2008 3.600 3.790 3.570 3.630 99,386 -0.02(-0.55%)
Jul 29, 2008 3.560 3.660 3.560 3.650 116,311 -0.01(-0.27%)
Jul 28, 2008 3.700 3.720 3.650 3.660 67,100 -0.09(-2.40%)
Jul 25, 2008 3.550 3.750 3.500 3.750 117,740 +0.12(+3.31%)
Jul 24, 2008 3.700 3.730 3.590 3.630 148,560 -0.03(-0.82%)
Jul 23, 2008 3.700 3.760 3.640 3.660 90,070 +0.03(+0.83%)
Jul 22, 2008 3.700 3.850 3.570 3.630 155,450 -0.23(-5.96%)
Jul 21, 2008 3.800 3.890 3.670 3.860 68,834 +0.06(+1.58%)
Jul 18, 2008 3.850 3.880 3.750 3.800 99,600 +0.03(+0.80%)
Jul 17, 2008 3.910 3.930 3.760 3.770 45,050 -0.17(-4.31%)
Jul 16, 2008 3.820 3.950 3.820 3.940 133,830 +0.11(+2.87%)
Jul 15, 2008 4.000 4.000 3.190 3.830 375,790 -0.06(-1.54%)
Jul 14, 2008 4.000 4.010 3.860 3.890 106,500 -0.08(-2.02%)
Jul 11, 2008 3.970 4.000 3.860 3.970 139,080 -0.02(-0.50%)
Jul 10, 2008 3.850 4.000 3.850 3.990 61,100 +0.14(+3.64%)
Jul 09, 2008 3.820 3.910 3.810 3.850 166,725 +0.01(+0.26%)
Jul 08, 2008 3.850 3.850 3.420 3.840 397,106 -0.01(-0.26%)
Jul 07, 2008 3.900 3.930 3.810 3.850 270,445 -0.09(-2.28%)
Jul 04, 2008 3.880 3.940 3.850 3.940 34,100 +0.06(+1.55%)
Jul 03, 2008 3.960 3.960 3.850 3.880 215,935 -0.03(-0.77%)
Jul 02, 2008 3.920 4.050 3.890 3.910 169,020 -0.01(-0.26%)
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.