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 (%)
Nov 30, 2009 2.820 2.860 2.780 2.800 824,747 -0.03(-1.06%)
Nov 27, 2009 2.820 2.890 2.800 2.830 511,395 -0.06(-2.08%)
Nov 26, 2009 2.920 2.950 2.850 2.890 568,998 -0.11(-3.67%)
Nov 25, 2009 2.950 3.020 2.920 3.000 1,282,003 +0.08(+2.74%)
Nov 24, 2009 3.050 3.060 2.900 2.920 1,566,371 -0.14(-4.58%)
Nov 23, 2009 3.110 3.160 3.050 3.060 1,067,360 -0.02(-0.65%)
Nov 20, 2009 3.100 3.100 3.010 3.080 924,184 -0.04(-1.28%)
Nov 19, 2009 3.030 3.120 2.920 3.120 1,208,955 +0.09(+2.97%)
Nov 18, 2009 3.050 3.140 3.000 3.030 1,346,790 +0.03(+1.00%)
Nov 17, 2009 3.000 3.020 2.920 3.000 1,315,657 +0.02(+0.67%)
Nov 16, 2009 2.910 3.020 2.870 2.980 3,367,893 +0.20(+7.19%)
Nov 13, 2009 2.850 2.890 2.780 2.780 1,362,617 -0.05(-1.77%)
Nov 12, 2009 3.050 3.050 2.800 2.830 3,181,586 -0.18(-5.98%)
Nov 11, 2009 2.960 3.090 2.960 3.010 1,931,421 +0.15(+5.24%)
Nov 10, 2009 2.850 2.890 2.780 2.860 838,589 +0.01(+0.35%)
Nov 09, 2009 2.780 2.850 2.730 2.850 2,183,298 +0.11(+4.01%)
Nov 06, 2009 2.750 2.800 2.710 2.740 1,264,243 -0.02(-0.72%)
Nov 05, 2009 2.850 2.850 2.750 2.760 592,508 -0.08(-2.82%)
Nov 04, 2009 2.850 2.920 2.790 2.840 1,255,751 +0.01(+0.35%)
Nov 03, 2009 2.750 2.840 2.700 2.830 1,495,883 +0.07(+2.54%)
Nov 02, 2009 2.900 2.900 2.700 2.760 1,380,272 -0.16(-5.48%)
Oct 30, 2009 2.940 2.980 2.850 2.920 1,480,367 -0.02(-0.68%)
Oct 29, 2009 2.930 3.040 2.880 2.940 2,351,759 +0.02(+0.68%)
Oct 28, 2009 2.990 3.000 2.860 2.920 1,827,843 -0.10(-3.31%)
Oct 27, 2009 3.090 3.130 2.980 3.020 801,600 -0.11(-3.51%)
Oct 26, 2009 3.120 3.180 3.060 3.130 3,544,996 +0.01(+0.32%)
Oct 23, 2009 3.150 3.120 3.110 3.120 1,106,472 +0.00(+0.00%)
Oct 22, 2009 3.170 3.210 3.090 3.120 1,028,038 -0.06(-1.89%)
Oct 21, 2009 3.100 3.220 3.070 3.180 4,089,479 +0.04(+1.27%)
Oct 20, 2009 3.220 3.170 3.130 3.140 1,410,018 -0.04(-1.26%)
Oct 19, 2009 3.200 3.230 3.170 3.180 1,126,484 -0.01(-0.31%)
Oct 16, 2009 3.150 3.200 3.130 3.190 659,690 -0.02(-0.62%)
Oct 15, 2009 3.190 3.210 3.120 3.210 1,491,154 +0.02(+0.63%)
Oct 14, 2009 3.200 3.200 3.060 3.190 1,856,518 +0.03(+0.95%)
Oct 13, 2009 3.240 3.250 3.160 3.160 1,144,224 -0.02(-0.63%)
Oct 09, 2009 3.250 3.250 3.160 3.180 1,190,008 -0.01(-0.31%)
Oct 08, 2009 3.010 3.250 3.010 3.190 2,911,563 +0.20(+6.69%)
Oct 07, 2009 2.940 2.990 2.910 2.990 865,496 +0.08(+2.75%)
Oct 06, 2009 2.910 2.930 2.890 2.910 881,503 +0.06(+2.11%)
Oct 05, 2009 2.820 2.910 2.820 2.850 798,553 +0.03(+1.06%)
Oct 02, 2009 2.830 2.870 2.770 2.820 1,285,302 +0.00(+0.00%)
Oct 01, 2009 2.900 2.900 2.800 2.820 1,064,754 -0.12(-4.08%)
Sep 30, 2009 2.980 3.030 2.820 2.940 3,226,001 +0.01(+0.34%)
Sep 29, 2009 3.040 3.070 2.930 2.930 3,046,786 -0.16(-5.18%)
Sep 28, 2009 3.040 3.130 3.040 3.090 565,493 +0.03(+0.98%)
Sep 25, 2009 2.980 3.130 2.980 3.060 1,443,545 +0.06(+2.00%)
Sep 24, 2009 3.050 3.070 2.970 3.000 1,437,416 -0.07(-2.28%)
Sep 23, 2009 3.200 3.220 3.050 3.070 3,762,037 -0.18(-5.54%)
Sep 22, 2009 2.980 3.300 2.910 3.250 3,932,953 +0.40(+14.04%)
Sep 21, 2009 2.900 2.900 2.810 2.850 1,197,763 -0.03(-1.04%)
Sep 18, 2009 2.980 2.980 2.880 2.880 1,085,265 -0.06(-2.04%)
Sep 17, 2009 3.070 3.080 2.900 2.940 1,302,649 -0.11(-3.61%)
Sep 16, 2009 3.110 3.190 3.040 3.050 1,467,666 -0.04(-1.29%)
Sep 15, 2009 2.970 3.120 2.970 3.090 1,261,418 +0.13(+4.39%)
Sep 14, 2009 2.920 2.980 2.890 2.960 618,016 +0.01(+0.34%)
Sep 11, 2009 3.100 3.150 2.940 2.950 1,216,713 -0.13(-4.22%)
Sep 10, 2009 3.060 3.110 2.990 3.080 856,468 +0.02(+0.65%)
Sep 09, 2009 3.080 3.140 3.010 3.060 1,155,386 -0.01(-0.33%)
Sep 08, 2009 3.150 3.190 3.060 3.070 1,220,943 +0.01(+0.33%)
Sep 04, 2009 3.030 3.060 2.950 3.060 1,091,843 -0.02(-0.65%)
Sep 03, 2009 2.830 3.100 2.830 3.080 2,773,127 +0.25(+8.83%)
Sep 02, 2009 2.780 2.890 2.770 2.830 1,987,677 +0.02(+0.71%)
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.