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 (%)
Jun 28, 2013 1.790 1.790 1.790 0 +0.08(+4.68%)
Jun 27, 2013 1.700 1.740 1.690 1.710 1,515,431 +0.00(+0.00%)
Jun 26, 2013 1.750 1.790 1.685 1.710 2,267,360 -0.06(-3.39%)
Jun 25, 2013 1.750 1.810 1.750 1.770 1,892,225 +0.06(+3.51%)
Jun 24, 2013 1.900 1.900 1.710 1.710 2,388,724 -0.20(-10.47%)
Jun 21, 2013 1.910 1.960 1.860 1.910 2,235,826 +0.00(+0.00%)
Jun 20, 2013 1.950 1.970 1.890 1.910 1,188,975 -0.12(-5.91%)
Jun 19, 2013 2.020 2.065 1.990 2.030 1,813,591 -0.01(-0.49%)
Jun 18, 2013 2.090 2.090 2.020 2.040 662,270 -0.05(-2.39%)
Jun 17, 2013 2.080 2.100 2.050 2.090 512,037 +0.04(+1.95%)
Jun 14, 2013 2.130 2.130 2.050 2.050 1,676,734 -0.09(-4.21%)
Jun 13, 2013 2.160 2.160 2.100 2.140 788,116 -0.03(-1.38%)
Jun 12, 2013 2.170 2.180 2.140 2.170 310,625 +0.01(+0.46%)
Jun 11, 2013 2.200 2.200 2.150 2.160 817,195 -0.07(-3.14%)
Jun 10, 2013 2.250 2.250 2.220 2.230 372,680 -0.02(-0.89%)
Jun 07, 2013 2.260 2.280 2.230 2.250 1,410,078 -0.02(-0.88%)
Jun 06, 2013 2.290 2.290 2.260 2.270 682,379 -0.01(-0.44%)
Jun 05, 2013 2.270 2.290 2.250 2.280 580,599 +0.02(+0.88%)
Jun 04, 2013 2.350 2.355 2.260 2.260 531,896 -0.09(-3.83%)
Jun 03, 2013 2.300 2.360 2.300 2.350 1,048,926 +0.07(+3.07%)
May 31, 2013 2.300 2.300 2.250 2.280 610,244 -0.04(-1.72%)
May 30, 2013 2.280 2.340 2.250 2.320 1,290,815 +0.06(+2.65%)
May 29, 2013 2.270 2.280 2.230 2.260 681,421 +0.01(+0.44%)
May 28, 2013 2.290 2.320 2.240 2.250 943,838 -0.02(-0.88%)
May 27, 2013 2.250 2.280 2.240 2.270 190,848 +0.01(+0.44%)
May 24, 2013 2.240 2.270 2.230 2.260 319,851 +0.00(+0.00%)
May 23, 2013 2.240 2.280 2.210 2.260 927,691 -0.02(-0.88%)
May 22, 2013 2.280 2.370 2.270 2.280 1,641,742 +0.01(+0.44%)
May 21, 2013 2.270 2.290 2.260 2.270 680,284 +0.01(+0.44%)
May 17, 2013 2.260 2.260 2.260 0 +0.01(+0.44%)
May 16, 2013 2.230 2.280 2.190 2.250 1,338,156 +0.00(+0.00%)
May 15, 2013 2.250 2.300 2.230 2.250 1,639,687 -0.11(-4.66%)
May 13, 2013 2.350 2.390 2.320 2.360 885,367 -0.01(-0.42%)
May 10, 2013 2.280 2.390 2.240 2.370 1,152,367 +0.08(+3.49%)
May 09, 2013 2.250 2.320 2.240 2.290 1,457,875 +0.04(+1.78%)
May 08, 2013 2.180 2.270 2.130 2.250 5,503,532 +0.06(+2.74%)
May 07, 2013 2.260 2.270 2.170 2.190 1,204,373 -0.06(-2.67%)
May 06, 2013 2.230 2.260 2.190 2.250 894,082 +0.00(+0.00%)
May 03, 2013 2.200 2.320 2.190 2.250 4,895,035 +0.11(+5.14%)
May 02, 2013 2.030 2.140 2.030 2.140 3,423,958 +0.12(+5.94%)
May 01, 2013 1.960 2.040 1.950 2.020 4,221,131 -0.02(-0.98%)
Apr 30, 2013 1.990 2.080 1.930 2.040 2,875,500 +0.04(+2.00%)
Apr 29, 2013 2.110 2.230 1.950 2.000 4,728,285 -0.07(-3.38%)
Apr 26, 2013 2.130 2.130 2.070 2.070 892,120 -0.06(-2.82%)
Apr 25, 2013 2.120 2.155 2.090 2.130 1,833,108 +0.03(+1.43%)
Apr 24, 2013 1.950 2.110 1.950 2.100 1,693,702 +0.16(+8.25%)
Apr 23, 2013 1.900 1.960 1.880 1.940 654,406 +0.02(+1.04%)
Apr 22, 2013 1.900 1.940 1.900 1.920 443,963 +0.02(+1.05%)
Apr 19, 2013 1.950 1.950 1.870 1.900 1,275,739 -0.05(-2.56%)
Apr 18, 2013 1.960 1.980 1.900 1.950 1,637,656 +0.02(+1.04%)
Apr 17, 2013 2.000 2.010 1.840 1.930 4,364,065 -0.08(-3.98%)
Apr 16, 2013 2.050 2.070 2.000 2.010 1,243,175 +0.01(+0.50%)
Apr 15, 2013 1.990 2.030 1.960 2.000 1,297,578 -0.08(-3.85%)
Apr 12, 2013 2.110 2.130 2.040 2.080 1,106,569 -0.04(-1.89%)
Apr 11, 2013 2.180 2.200 2.120 2.120 971,131 -0.06(-2.75%)
Apr 10, 2013 2.220 2.230 2.180 2.180 280,541 -0.05(-2.24%)
Apr 09, 2013 2.190 2.280 2.185 2.230 1,720,411 +0.06(+2.76%)
Apr 08, 2013 2.200 2.200 2.160 2.170 419,858 +0.00(+0.00%)
Apr 05, 2013 2.170 2.190 2.110 2.170 568,845 -0.02(-0.91%)
Apr 04, 2013 2.190 2.210 2.130 2.190 652,829 +0.02(+0.92%)
Apr 03, 2013 2.290 2.300 2.160 2.170 722,448 -0.09(-3.98%)
Apr 02, 2013 2.280 2.370 2.260 2.260 12,115,185 -0.01(-0.44%)
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.