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 (%)
Nov 28, 2008 1.020 1.060 0.9400 1.010 341,415 -0.04(-3.81%)
Nov 27, 2008 1.060 1.080 1.000 1.050 86,083 +0.11(+11.70%)
Nov 26, 2008 0.9000 1.010 0.8600 0.9400 1,273,087 +0.06(+6.82%)
Nov 25, 2008 1.000 1.000 0.8500 0.8800 370,588 -0.02(-2.22%)
Nov 24, 2008 0.7100 0.9800 0.7000 0.9000 891,490 +0.22(+32.35%)
Nov 21, 2008 0.7300 0.7300 0.6500 0.6800 512,478 -0.04(-5.56%)
Nov 20, 2008 0.7200 0.7600 0.7200 0.7200 396,100 +0.00(+0.00%)
Nov 19, 2008 0.8000 0.8000 0.7100 0.7200 340,207 -0.06(-7.69%)
Nov 18, 2008 0.8500 0.8500 0.7200 0.7800 1,262,568 -0.08(-9.30%)
Nov 17, 2008 0.9000 0.9000 0.8100 0.8600 317,656 +0.00(+0.00%)
Nov 14, 2008 0.9800 0.9800 0.8500 0.8600 202,523 -0.06(-6.52%)
Nov 13, 2008 0.9800 0.9800 0.8600 0.9200 215,163 -0.01(-1.08%)
Nov 12, 2008 1.050 1.050 0.9000 0.9300 103,997 -0.08(-7.92%)
Nov 11, 2008 1.070 1.070 1.000 1.010 60,491 -0.12(-10.62%)
Nov 10, 2008 1.150 1.200 1.120 1.130 318,900 -0.02(-1.74%)
Nov 07, 2008 1.150 1.300 1.120 1.150 2,118,735 +0.01(+0.88%)
Nov 06, 2008 1.330 1.330 1.140 1.140 94,480 -0.14(-10.94%)
Nov 05, 2008 1.350 1.370 1.190 1.280 190,653 -0.07(-5.19%)
Nov 04, 2008 1.210 1.410 1.210 1.350 404,152 +0.17(+14.41%)
Nov 03, 2008 1.080 1.230 1.050 1.180 65,400 +0.10(+9.26%)
Oct 31, 2008 1.140 1.150 1.030 1.080 381,357 -0.02(-1.82%)
Oct 30, 2008 1.060 1.100 1.010 1.100 174,355 +0.10(+10.00%)
Oct 29, 2008 0.9500 1.050 0.9500 1.000 229,539 +0.04(+4.17%)
Oct 28, 2008 0.9500 0.9600 0.8800 0.9600 669,650 +0.06(+6.67%)
Oct 27, 2008 0.9100 0.9500 0.8500 0.9000 211,253 -0.02(-2.17%)
Oct 24, 2008 0.7200 0.9500 0.6700 0.9200 171,772 +0.10(+12.20%)
Oct 23, 2008 0.8300 0.9000 0.8200 0.8200 562,064 -0.08(-8.89%)
Oct 22, 2008 0.9800 1.000 0.9000 0.9000 317,545 -0.09(-9.09%)
Oct 21, 2008 1.050 1.100 0.9900 0.9900 409,782 -0.14(-12.39%)
Oct 20, 2008 1.290 1.290 1.000 1.130 722,764 +0.11(+10.78%)
Oct 17, 2008 1.000 1.100 0.9600 1.020 609,538 +0.09(+9.68%)
Oct 16, 2008 1.080 1.080 0.9300 0.9300 372,980 -0.15(-13.89%)
Oct 15, 2008 1.290 1.290 1.010 1.080 160,704 -0.29(-21.17%)
Oct 14, 2008 1.360 1.430 1.100 1.370 154,947 +0.27(+24.55%)
Oct 10, 2008 1.110 1.150 0.8500 1.100 1,011,807 -0.15(-12.00%)
Oct 09, 2008 1.360 1.400 1.250 1.250 165,650 -0.05(-3.85%)
Oct 08, 2008 1.420 1.450 1.230 1.300 813,500 -0.17(-11.56%)
Oct 07, 2008 1.610 1.650 1.450 1.470 54,237 -0.13(-8.13%)
Oct 06, 2008 1.750 1.760 1.400 1.600 486,666 -0.36(-18.37%)
Oct 03, 2008 1.950 2.050 1.890 1.960 143,580 +0.06(+3.16%)
Oct 02, 2008 2.100 2.170 1.770 1.900 313,844 -0.28(-12.84%)
Oct 01, 2008 2.200 2.350 2.160 2.180 194,870 -0.10(-4.39%)
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%)
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.