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 (%)
Jan 31, 2011 4.750 4.750 4.560 4.640 455,086 -0.06(-1.28%)
Jan 28, 2011 4.590 4.820 4.520 4.700 1,272,115 +0.10(+2.17%)
Jan 27, 2011 4.550 4.740 4.520 4.600 1,268,152 +0.00(+0.00%)
Jan 26, 2011 4.340 4.620 4.320 4.600 1,115,775 +0.27(+6.24%)
Jan 25, 2011 4.350 4.520 4.290 4.330 747,652 -0.12(-2.70%)
Jan 24, 2011 4.400 4.540 4.310 4.450 1,159,054 +0.13(+3.01%)
Jan 21, 2011 4.440 4.540 4.320 4.320 888,108 -0.13(-2.92%)
Jan 20, 2011 4.490 4.620 4.250 4.450 1,024,149 -0.20(-4.30%)
Jan 19, 2011 4.840 4.840 4.620 4.650 802,499 -0.16(-3.33%)
Jan 18, 2011 4.730 4.830 4.730 4.810 2,296,202 +0.12(+2.56%)
Jan 17, 2011 4.650 4.690 4.650 4.690 184,138 -0.01(-0.21%)
Jan 14, 2011 4.630 4.740 4.610 4.700 1,100,882 +0.00(+0.00%)
Jan 13, 2011 4.750 4.780 4.630 4.700 1,576,822 +0.01(+0.21%)
Jan 12, 2011 4.670 4.730 4.630 4.690 2,260,183 +0.05(+1.08%)
Jan 11, 2011 4.450 4.660 4.440 4.640 1,821,960 +0.21(+4.74%)
Jan 10, 2011 4.170 4.430 4.170 4.430 1,509,945 +0.26(+6.24%)
Jan 07, 2011 4.140 4.230 4.100 4.170 888,407 +0.02(+0.48%)
Jan 06, 2011 4.310 4.340 4.140 4.150 1,027,073 -0.20(-4.60%)
Jan 05, 2011 4.400 4.450 4.300 4.350 846,993 -0.06(-1.36%)
Jan 04, 2011 4.520 4.640 4.380 4.410 896,739 -0.08(-1.78%)
Dec 31, 2010 4.490 4.530 4.460 4.490 284,166 +0.04(+0.90%)
Dec 30, 2010 4.450 4.500 4.420 4.450 235,184 +0.00(+0.00%)
Dec 29, 2010 4.450 4.530 4.430 4.450 301,482 +0.04(+0.91%)
Dec 24, 2010 4.410 4.440 4.400 4.410 104,031 -0.02(-0.45%)
Dec 23, 2010 4.470 4.500 4.410 4.430 591,276 -0.09(-1.99%)
Dec 22, 2010 4.510 4.530 4.460 4.520 1,011,496 -0.03(-0.66%)
Dec 21, 2010 4.650 4.700 4.530 4.550 1,186,234 -0.07(-1.52%)
Dec 20, 2010 4.690 4.690 4.500 4.620 824,397 -0.03(-0.65%)
Dec 17, 2010 4.550 4.770 4.510 4.650 16,012,278 +0.13(+2.88%)
Dec 16, 2010 4.480 4.540 4.400 4.520 857,625 -0.03(-0.66%)
Dec 15, 2010 4.450 4.550 4.390 4.550 1,270,984 +0.06(+1.34%)
Dec 14, 2010 4.700 4.730 4.430 4.490 1,499,082 -0.19(-4.06%)
Dec 13, 2010 4.750 4.830 4.650 4.680 1,581,906 +0.03(+0.65%)
Dec 10, 2010 4.640 4.690 4.520 4.650 1,430,424 +0.05(+1.09%)
Dec 09, 2010 4.620 4.640 4.520 4.600 2,268,727 +0.13(+2.91%)
Dec 08, 2010 4.480 4.490 4.360 4.470 892,202 -0.01(-0.22%)
Dec 07, 2010 4.490 4.610 4.420 4.480 2,052,493 +0.12(+2.75%)
Dec 06, 2010 4.430 4.480 4.280 4.360 1,048,099 -0.05(-1.13%)
Dec 03, 2010 4.260 4.440 4.260 4.410 1,084,462 +0.15(+3.52%)
Dec 02, 2010 4.390 4.460 4.250 4.260 1,928,585 -0.19(-4.27%)
Dec 01, 2010 4.480 4.490 4.240 4.450 1,040,413 +0.11(+2.53%)
Nov 30, 2010 4.280 4.370 4.090 4.340 2,815,488 +0.04(+0.93%)
Nov 29, 2010 4.460 4.520 4.270 4.300 1,347,667 -0.29(-6.32%)
Nov 26, 2010 4.500 4.620 4.450 4.590 1,028,122 +0.02(+0.44%)
Nov 25, 2010 4.610 4.610 4.510 4.570 226,224 +0.01(+0.22%)
Nov 24, 2010 4.600 4.600 4.480 4.560 950,737 +0.07(+1.56%)
Nov 23, 2010 4.410 4.520 4.320 4.490 660,867 -0.03(-0.66%)
Nov 22, 2010 4.390 4.640 4.340 4.520 1,467,010 +0.16(+3.67%)
Nov 19, 2010 4.240 4.370 4.120 4.360 982,701 +0.10(+2.35%)
Nov 18, 2010 4.150 4.280 4.040 4.260 1,416,912 +0.22(+5.45%)
Nov 17, 2010 3.720 4.100 3.710 4.040 1,013,331 +0.31(+8.31%)
Nov 16, 2010 3.850 3.850 3.680 3.730 709,238 -0.22(-5.57%)
Nov 15, 2010 4.000 4.080 3.850 3.950 446,181 -0.08(-1.99%)
Nov 12, 2010 4.000 4.050 3.910 4.030 902,144 -0.14(-3.36%)
Nov 11, 2010 4.050 4.250 4.050 4.170 878,487 +0.10(+2.46%)
Nov 10, 2010 4.000 4.090 3.740 4.070 1,444,647 -0.03(-0.73%)
Nov 09, 2010 4.230 4.370 4.080 4.100 1,673,930 -0.03(-0.73%)
Nov 08, 2010 4.390 4.410 4.080 4.130 1,333,236 -0.24(-5.49%)
Nov 05, 2010 3.850 4.500 3.830 4.370 3,308,883 +0.56(+14.70%)
Nov 04, 2010 3.740 3.920 3.740 3.810 1,601,512 +0.19(+5.25%)
Nov 03, 2010 3.670 3.730 3.590 3.620 650,910 -0.02(-0.55%)
Nov 02, 2010 3.700 3.730 3.610 3.640 421,458 -0.03(-0.82%)
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.