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 UNCHANGED
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 (%)
Nov 28, 2014 2.010 2.020 1.880 1.910 1,143,038 -0.17(-8.17%)
Nov 27, 2014 2.080 2.110 2.050 2.080 195,445 -0.03(-1.42%)
Nov 26, 2014 2.150 2.150 2.100 2.110 168,610 -0.01(-0.47%)
Nov 25, 2014 2.090 2.190 2.050 2.120 797,994 +0.05(+2.42%)
Nov 24, 2014 2.080 2.110 2.050 2.070 388,562 -0.01(-0.48%)
Nov 21, 2014 2.080 2.200 2.060 2.080 1,120,130 +0.02(+0.97%)
Nov 20, 2014 1.980 2.070 1.970 2.060 772,770 +0.10(+5.10%)
Nov 19, 2014 2.030 2.030 1.960 1.960 537,574 -0.05(-2.49%)
Nov 18, 2014 1.990 2.010 1.980 2.010 408,964 +0.03(+1.52%)
Nov 17, 2014 1.970 2.030 1.970 1.980 698,509 -0.02(-1.00%)
Nov 14, 2014 1.950 2.020 1.910 2.000 1,326,349 +0.05(+2.56%)
Nov 13, 2014 1.960 2.000 1.940 1.950 2,070,820 -0.05(-2.50%)
Nov 12, 2014 2.040 2.050 1.980 2.000 1,310,572 -0.04(-1.96%)
Nov 11, 2014 2.020 2.080 1.990 2.040 696,482 -0.01(-0.49%)
Nov 10, 2014 2.080 2.100 2.020 2.050 586,860 -0.05(-2.38%)
Nov 07, 2014 2.020 2.100 1.990 2.100 1,826,529 +0.06(+2.94%)
Nov 06, 2014 2.060 2.060 1.960 2.040 505,666 -0.01(-0.49%)
Nov 05, 2014 2.090 2.090 2.025 2.050 478,192 -0.04(-1.91%)
Nov 04, 2014 2.090 2.100 2.050 2.090 506,655 -0.03(-1.42%)
Nov 03, 2014 2.100 2.140 2.060 2.120 415,269 +0.01(+0.47%)
Oct 31, 2014 2.020 2.110 1.950 2.110 1,012,628 +0.11(+5.50%)
Oct 30, 2014 2.030 2.060 2.000 2.000 1,157,286 -0.07(-3.38%)
Oct 29, 2014 2.080 2.090 2.040 2.070 774,307 +0.00(+0.00%)
Oct 28, 2014 2.060 2.090 2.040 2.070 948,070 +0.01(+0.49%)
Oct 27, 2014 2.000 2.060 2.000 2.060 356,225 +0.05(+2.49%)
Oct 24, 2014 2.080 2.080 2.010 2.010 506,465 -0.04(-1.95%)
Oct 23, 2014 2.080 2.090 2.040 2.050 540,008 -0.01(-0.49%)
Oct 22, 2014 2.010 2.060 1,008,849 -0.05(-2.37%)
Oct 21, 2014 2.080 2.150 2.080 2.110 743,653 +0.05(+2.43%)
Oct 20, 2014 2.110 2.110 1.990 2.060 1,032,901 +0.00(+0.00%)
Oct 17, 2014 2.010 2.140 1.990 2.060 2,911,274 +0.09(+4.57%)
Oct 16, 2014 1.990 1.990 1.930 1.970 1,997,507 +0.02(+1.03%)
Oct 15, 2014 2.000 2.040 1.930 1.950 725,492 -0.06(-2.99%)
Oct 14, 2014 2.040 2.050 1.980 2.010 1,421,281 +0.00(+0.00%)
Oct 10, 2014 2.010 2.010 2.010 0 +0.03(+1.52%)
Oct 09, 2014 2.100 2.100 1.980 1.980 1,143,147 -0.09(-4.35%)
Oct 08, 2014 2.140 2.140 2.060 2.070 1,180,129 -0.05(-2.36%)
Oct 07, 2014 2.120 2.130 2.110 2.120 790,066 -0.04(-1.85%)
Oct 06, 2014 2.250 2.250 2.120 2.160 829,039 +0.03(+1.41%)
Oct 03, 2014 2.240 2.260 2.130 2.130 1,264,035 -0.08(-3.62%)
Oct 02, 2014 2.200 2.250 2.140 2.210 1,277,434 -0.01(-0.45%)
Oct 01, 2014 2.270 2.280 2.200 2.220 481,973 -0.03(-1.33%)
Sep 30, 2014 2.250 2.320 2.250 2.250 1,038,210 -0.02(-0.88%)
Sep 29, 2014 2.260 2.290 2.250 2.270 202,232 +0.00(+0.00%)
Sep 26, 2014 2.300 2.320 2.260 2.270 503,672 -0.03(-1.30%)
Sep 25, 2014 2.350 2.350 2.290 2.300 377,851 -0.07(-2.95%)
Sep 24, 2014 2.360 2.375 2.320 2.370 1,345,990 +0.01(+0.42%)
Sep 23, 2014 2.370 2.370 2.250 2.360 1,687,631 +0.07(+3.06%)
Sep 22, 2014 2.400 2.400 2.260 2.290 1,666,074 -0.12(-4.98%)
Sep 19, 2014 2.500 2.500 2.390 2.410 1,206,984 -0.11(-4.37%)
Sep 18, 2014 2.510 2.540 2.480 2.520 2,499,178 -0.01(-0.40%)
Sep 17, 2014 2.540 2.570 2.530 2.530 779,535 -0.01(-0.39%)
Sep 16, 2014 2.520 2.570 2.480 2.540 985,515 +0.00(+0.00%)
Sep 15, 2014 2.580 2.580 2.500 2.540 771,202 -0.01(-0.39%)
Sep 12, 2014 2.560 2.560 2.455 2.550 1,294,226 +0.01(+0.39%)
Sep 11, 2014 2.510 2.570 2.500 2.540 1,174,988 +0.03(+1.20%)
Sep 10, 2014 2.600 2.610 2.510 2.510 1,979,707 -0.10(-3.83%)
Sep 09, 2014 2.660 2.660 2.580 2.610 752,754 -0.04(-1.51%)
Sep 08, 2014 2.710 2.730 2.650 2.650 599,063 -0.07(-2.57%)
Sep 05, 2014 2.800 2.800 2.715 2.720 249,023 -0.06(-2.16%)
Sep 04, 2014 2.840 2.840 2.720 2.780 1,352,417 -0.01(-0.36%)
Sep 03, 2014 2.700 2.800 2.700 2.790 861,703 +0.09(+3.33%)
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.