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 (%)
Jul 31, 2014 2.970 2.980 2.900 2.920 603,715 -0.08(-2.67%)
Jul 30, 2014 3.050 3.050 2.980 3.000 813,960 -0.02(-0.66%)
Jul 29, 2014 3.020 3.080 2.995 3.020 716,584 +0.02(+0.67%)
Jul 28, 2014 3.050 3.070 3.000 3.000 1,263,580 -0.04(-1.32%)
Jul 25, 2014 3.030 3.060 3.010 3.040 256,637 +0.01(+0.33%)
Jul 24, 2014 3.070 3.100 3.020 3.030 524,771 -0.04(-1.30%)
Jul 23, 2014 3.000 3.110 3.000 3.070 1,763,339 +0.07(+2.33%)
Jul 22, 2014 2.960 3.050 2.890 3.000 1,771,172 +0.07(+2.39%)
Jul 21, 2014 2.890 2.940 2.850 2.930 456,056 +0.04(+1.38%)
Jul 18, 2014 2.910 2.910 2.850 2.890 1,089,555 -0.04(-1.37%)
Jul 17, 2014 3.040 3.050 2.920 2.930 1,853,853 -0.10(-3.30%)
Jul 16, 2014 3.030 3.050 3.000 3.030 819,588 +0.04(+1.34%)
Jul 15, 2014 3.050 3.070 2.950 2.990 1,838,491 -0.08(-2.61%)
Jul 14, 2014 3.020 3.110 3.020 3.070 1,642,747 -0.01(-0.32%)
Jul 11, 2014 3.020 3.080 2.960 3.080 2,193,716 +0.05(+1.65%)
Jul 10, 2014 2.970 3.050 2.880 3.030 1,465,831 +0.03(+1.00%)
Jul 09, 2014 2.950 3.030 2.925 3.000 2,159,193 -0.03(-0.99%)
Jul 08, 2014 2.830 3.030 2.830 3.030 3,920,699 +0.18(+6.32%)
Jul 07, 2014 2.820 2.890 2.790 2.850 549,537 -0.02(-0.70%)
Jul 04, 2014 2.920 2.920 2.855 2.870 478,037 -0.01(-0.35%)
Jul 03, 2014 2.850 2.930 2.780 2.880 2,445,790 +0.02(+0.70%)
Jul 02, 2014 2.590 2.880 2.580 2.860 4,128,102 +0.29(+11.28%)
Jun 30, 2014 2.570 2.570 2.570 0 +0.03(+1.18%)
Jun 27, 2014 2.500 2.550 2.500 2.540 467,835 +0.04(+1.60%)
Jun 26, 2014 2.550 2.550 2.490 2.500 1,346,743 +0.00(+0.00%)
Jun 25, 2014 2.630 2.630 2.450 2.500 1,873,041 -0.11(-4.21%)
Jun 24, 2014 2.630 2.690 2.590 2.610 589,322 -0.04(-1.51%)
Jun 23, 2014 2.660 2.680 2.620 2.650 340,340 -0.01(-0.38%)
Jun 20, 2014 2.660 2.660 2.600 2.660 647,484 +0.01(+0.38%)
Jun 19, 2014 2.670 2.690 2.630 2.650 994,391 +0.02(+0.76%)
Jun 18, 2014 2.550 2.650 2.550 2.630 1,706,188 +0.09(+3.54%)
Jun 17, 2014 2.500 2.550 2.490 2.540 550,785 +0.03(+1.20%)
Jun 16, 2014 2.520 2.550 2.500 2.510 579,820 +0.01(+0.40%)
Jun 13, 2014 2.510 2.520 2.480 2.500 1,076,242 +0.01(+0.40%)
Jun 12, 2014 2.470 2.530 2.460 2.490 880,602 +0.01(+0.40%)
Jun 11, 2014 2.460 2.500 2.450 2.480 758,043 +0.00(+0.00%)
Jun 10, 2014 2.460 2.500 2.440 2.480 1,394,754 -0.06(-2.36%)
Jun 06, 2014 2.660 2.680 2.520 2.540 641,906 -0.13(-4.87%)
Jun 05, 2014 2.640 2.670 2.620 2.670 530,586 +0.06(+2.30%)
Jun 04, 2014 2.580 2.630 2.540 2.610 363,746 +0.02(+0.77%)
Jun 03, 2014 2.600 2.600 2.500 2.590 1,423,033 -0.02(-0.77%)
Jun 02, 2014 2.590 2.630 2.590 2.610 584,644 +0.00(+0.00%)
May 30, 2014 2.620 2.620 2.560 2.610 933,109 -0.01(-0.38%)
May 29, 2014 2.660 2.660 2.610 2.620 529,972 -0.04(-1.50%)
May 28, 2014 2.760 2.780 2.650 2.660 1,235,150 -0.09(-3.27%)
May 27, 2014 2.760 2.760 2.720 2.750 2,598,673 -0.01(-0.36%)
May 26, 2014 2.750 2.770 2.730 2.760 510,198 +0.03(+1.10%)
May 23, 2014 2.660 2.750 2.660 2.730 1,405,150 +0.08(+3.02%)
May 22, 2014 2.650 2.670 2.620 2.650 1,381,183 +0.00(+0.00%)
May 21, 2014 2.720 2.720 2.640 2.650 1,076,766 -0.09(-3.28%)
May 20, 2014 2.790 2.805 2.735 2.740 930,397 -0.06(-2.14%)
May 16, 2014 2.800 2.800 2.800 0 -0.02(-0.71%)
May 15, 2014 2.870 2.870 2.820 2.820 982,174 -0.04(-1.40%)
May 14, 2014 2.840 2.880 2.830 2.860 2,271,241 +0.03(+1.06%)
May 13, 2014 2.860 2.880 2.800 2.830 503,878 -0.05(-1.74%)
May 12, 2014 2.830 2.880 2.830 2.880 2,527,638 +0.11(+3.97%)
May 09, 2014 2.780 2.820 2.740 2.770 1,337,863 -0.02(-0.72%)
May 08, 2014 2.890 2.890 2.740 2.790 4,042,273 -0.08(-2.79%)
May 07, 2014 2.810 2.875 2.800 2.870 1,141,728 +0.07(+2.50%)
May 06, 2014 2.800 2.810 2.780 2.800 545,829 -0.02(-0.71%)
May 05, 2014 2.810 2.820 2.770 2.820 453,293 +0.01(+0.36%)
May 02, 2014 2.900 2.900 2.810 2.810 1,785,440 -0.09(-3.10%)
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.