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 (%)
Aug 31, 2012 2.420 2.420 2.420 0 +0.08(+3.42%)
Aug 30, 2012 2.420 2.420 2.280 2.340 723,721 -0.08(-3.31%)
Aug 29, 2012 2.500 2.510 2.400 2.420 228,347 -0.12(-4.72%)
Aug 27, 2012 2.610 2.620 2.510 2.540 538,658 -0.08(-3.05%)
Aug 24, 2012 2.540 2.660 2.460 2.620 892,444 +0.06(+2.34%)
Aug 23, 2012 2.590 2.620 2.530 2.560 434,712 +0.01(+0.39%)
Aug 22, 2012 2.570 2.610 2.490 2.550 411,997 -0.03(-1.16%)
Aug 21, 2012 2.520 2.600 2.520 2.580 432,728 +0.10(+4.03%)
Aug 20, 2012 2.500 2.500 2.430 2.480 386,389 -0.01(-0.40%)
Aug 17, 2012 2.450 2.570 2.430 2.490 1,134,771 +0.03(+1.22%)
Aug 16, 2012 2.290 2.480 2.280 2.460 2,139,021 +0.19(+8.37%)
Aug 15, 2012 2.270 2.290 2.190 2.270 1,956,976 +0.00(+0.00%)
Aug 14, 2012 2.320 2.350 2.260 2.270 320,055 -0.04(-1.73%)
Aug 13, 2012 2.270 2.340 2.260 2.310 1,187,077 +0.04(+1.76%)
Aug 11, 2012 2.320 2.320 2.260 2.270 344,749 +0.00(+0.00%)
Aug 10, 2012 2.320 2.320 2.260 2.270 344,749 -0.05(-2.16%)
Aug 09, 2012 2.400 2.450 2.300 2.320 1,865,703 -0.06(-2.52%)
Aug 08, 2012 2.340 2.410 2.310 2.380 550,079 +0.05(+2.15%)
Aug 07, 2012 2.280 2.340 2.280 2.330 447,137 +0.06(+2.64%)
Aug 03, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Aug 02, 2012 2.250 2.300 2.230 2.230 221,381 -0.04(-1.76%)
Aug 01, 2012 2.250 2.310 2.250 2.270 308,599 +0.02(+0.89%)
Jul 31, 2012 2.310 2.350 2.250 2.250 646,061 -0.03(-1.32%)
Jul 30, 2012 2.350 2.350 2.250 2.280 332,660 -0.08(-3.39%)
Jul 27, 2012 2.240 2.390 2.220 2.360 781,817 +0.11(+4.89%)
Jul 26, 2012 2.220 2.250 2.170 2.250 596,178 +0.07(+3.21%)
Jul 25, 2012 2.220 2.330 2.150 2.180 705,408 -0.01(-0.46%)
Jul 24, 2012 2.290 2.310 2.180 2.190 299,998 -0.09(-3.95%)
Jul 23, 2012 2.300 2.320 2.250 2.280 847,877 -0.10(-4.20%)
Jul 20, 2012 2.400 2.430 2.320 2.380 406,243 -0.04(-1.65%)
Jul 19, 2012 2.320 2.420 2.310 2.420 270,116 +0.12(+5.22%)
Jul 18, 2012 2.250 2.380 2.250 2.300 408,422 +0.02(+0.88%)
Jul 17, 2012 2.290 2.300 2.190 2.280 244,108 +0.01(+0.44%)
Jul 16, 2012 2.330 2.330 2.210 2.270 331,803 -0.07(-2.99%)
Jul 13, 2012 2.280 2.360 2.280 2.340 1,020,764 +0.07(+3.08%)
Jul 12, 2012 2.150 2.280 2.120 2.270 1,009,693 +0.10(+4.61%)
Jul 11, 2012 2.150 2.180 2.130 2.170 206,155 +0.02(+0.93%)
Jul 10, 2012 2.190 2.190 2.140 2.150 207,327 +0.00(+0.00%)
Jul 09, 2012 2.180 2.230 2.150 2.150 148,032 +0.00(+0.00%)
Jul 06, 2012 2.240 2.240 2.130 2.150 672,076 -0.09(-4.02%)
Jul 05, 2012 2.250 2.280 2.230 2.240 547,850 -0.04(-1.75%)
Jul 04, 2012 2.220 2.300 2.220 2.280 179,612 -0.02(-0.87%)
Jul 03, 2012 2.300 2.340 2.210 2.300 930,876 +0.07(+3.14%)
Jun 29, 2012 2.230 2.230 2.230 0 +0.17(+8.25%)
Jun 28, 2012 2.120 2.150 2.030 2.060 1,452,705 -0.10(-4.63%)
Jun 27, 2012 2.150 2.190 2.130 2.160 343,088 +0.02(+0.93%)
Jun 26, 2012 2.210 2.220 2.120 2.140 844,739 -0.07(-3.17%)
Jun 25, 2012 2.250 2.250 2.140 2.210 365,440 -0.04(-1.78%)
Jun 22, 2012 2.310 2.360 2.240 2.250 395,914 -0.05(-2.17%)
Jun 21, 2012 2.380 2.380 2.300 2.300 328,153 -0.06(-2.54%)
Jun 20, 2012 2.540 2.540 2.350 2.360 1,098,084 -0.18(-7.09%)
Jun 19, 2012 2.510 2.620 2.480 2.540 574,282 +0.04(+1.60%)
Jun 18, 2012 2.530 2.570 2.430 2.500 604,635 -0.08(-3.10%)
Jun 15, 2012 2.570 2.600 2.490 2.580 358,704 +0.01(+0.39%)
Jun 14, 2012 2.550 2.630 2.490 2.570 438,366 +0.02(+0.78%)
Jun 13, 2012 2.510 2.600 2.500 2.550 272,739 +0.01(+0.39%)
Jun 12, 2012 2.590 2.610 2.510 2.540 642,620 -0.05(-1.93%)
Jun 11, 2012 2.630 2.670 2.570 2.590 376,065 -0.02(-0.77%)
Jun 08, 2012 2.580 2.650 2.530 2.610 274,625 -0.03(-1.14%)
Jun 07, 2012 2.780 2.800 2.560 2.640 976,671 -0.09(-3.30%)
Jun 06, 2012 2.510 2.740 2.510 2.730 1,367,716 +0.23(+9.20%)
Jun 05, 2012 2.420 2.570 2.410 2.500 976,745 +0.07(+2.88%)
Jun 04, 2012 2.240 2.480 2.240 2.430 502,879 +0.18(+8.00%)
Jun 02, 2012 2.290 2.310 2.240 2.250 274,382 +0.00(+0.00%)
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.