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 (%)
Feb 29, 2012 3.190 3.220 3.040 3.170 1,574,139 -0.01(-0.31%)
Feb 28, 2012 3.230 3.230 3.130 3.180 529,308 -0.03(-0.93%)
Feb 27, 2012 3.200 3.260 3.170 3.210 798,061 -0.05(-1.53%)
Feb 24, 2012 3.380 3.380 3.240 3.260 1,113,842 -0.04(-1.21%)
Feb 23, 2012 3.340 3.360 3.270 3.300 498,124 -0.04(-1.20%)
Feb 22, 2012 3.390 3.390 3.320 3.340 1,057,245 -0.03(-0.89%)
Feb 21, 2012 3.250 3.370 3.210 3.370 1,292,174 +0.16(+4.98%)
Feb 17, 2012 3.210 3.210 3.210 0 +0.03(+0.94%)
Feb 16, 2012 3.090 3.190 3.090 3.180 1,179,950 +0.02(+0.63%)
Feb 15, 2012 3.150 3.230 3.110 3.160 536,794 +0.03(+0.96%)
Feb 14, 2012 3.260 3.260 3.060 3.130 2,118,602 -0.14(-4.28%)
Feb 13, 2012 3.250 3.300 3.250 3.270 722,565 +0.02(+0.62%)
Feb 10, 2012 3.260 3.270 3.140 3.250 1,115,465 -0.08(-2.40%)
Feb 09, 2012 3.420 3.460 3.320 3.330 1,238,606 -0.06(-1.77%)
Feb 08, 2012 3.370 3.480 3.350 3.390 1,816,584 +0.08(+2.42%)
Feb 07, 2012 3.400 3.410 3.310 3.310 1,620,331 -0.12(-3.50%)
Feb 06, 2012 3.440 3.450 3.380 3.430 573,841 -0.06(-1.72%)
Feb 03, 2012 3.500 3.550 3.460 3.490 1,384,423 +0.02(+0.58%)
Feb 02, 2012 3.500 3.570 3.440 3.470 1,393,223 -0.04(-1.14%)
Feb 01, 2012 3.510 3.550 3.500 3.510 1,489,094 +0.05(+1.45%)
Jan 31, 2012 3.510 3.560 3.460 3.460 1,187,089 -0.02(-0.57%)
Jan 30, 2012 3.480 3.510 3.440 3.480 1,113,832 -0.06(-1.69%)
Jan 27, 2012 3.540 3.600 3.470 3.540 2,055,791 -0.03(-0.84%)
Jan 26, 2012 3.490 3.710 3.490 3.570 2,785,918 +0.08(+2.29%)
Jan 25, 2012 3.320 3.510 3.290 3.490 1,462,586 +0.11(+3.25%)
Jan 24, 2012 3.350 3.420 3.310 3.380 1,206,528 -0.02(-0.59%)
Jan 23, 2012 3.450 3.480 3.370 3.400 1,160,897 -0.04(-1.16%)
Jan 20, 2012 3.370 3.450 3.330 3.440 1,957,553 +0.00(+0.00%)
Jan 19, 2012 3.220 3.440 3.200 3.440 4,800,590 +0.25(+7.84%)
Jan 18, 2012 3.050 3.250 3.050 3.190 2,866,690 +0.11(+3.57%)
Jan 17, 2012 3.090 3.140 3.050 3.080 3,109,107 +0.03(+0.98%)
Jan 16, 2012 2.950 3.060 2.950 3.050 1,033,365 +0.03(+0.99%)
Jan 13, 2012 3.060 3.060 2.910 3.020 1,968,624 -0.05(-1.63%)
Jan 12, 2012 3.060 3.080 3.020 3.070 1,695,115 +0.03(+0.99%)
Jan 11, 2012 3.030 3.070 2.960 3.040 786,743 +0.02(+0.66%)
Jan 10, 2012 3.000 3.080 2.980 3.020 1,464,385 +0.11(+3.78%)
Jan 09, 2012 2.890 2.930 2.880 2.910 177,788 +0.01(+0.34%)
Jan 06, 2012 2.960 2.960 2.880 2.900 461,413 -0.02(-0.68%)
Jan 05, 2012 2.960 2.990 2.870 2.920 905,985 -0.02(-0.68%)
Jan 04, 2012 2.940 2.980 2.890 2.940 672,240 +0.16(+5.76%)
Dec 30, 2011 2.780 2.790 2.720 2.780 179,148 +0.01(+0.36%)
Dec 29, 2011 2.630 2.790 2.600 2.770 352,733 +0.13(+4.92%)
Dec 28, 2011 2.780 2.800 2.630 2.640 336,807 -0.17(-6.05%)
Dec 23, 2011 2.830 2.810 2.810 2.810 445,295 -0.01(-0.35%)
Dec 21, 2011 2.670 2.830 2.660 2.820 984,692 +0.11(+4.06%)
Dec 20, 2011 2.650 2.750 2.650 2.710 761,782 +0.10(+3.83%)
Dec 19, 2011 2.640 2.680 2.570 2.610 757,963 +0.00(+0.00%)
Dec 16, 2011 2.540 2.620 2.510 2.610 1,299,610 +0.12(+4.82%)
Dec 15, 2011 2.680 2.710 2.480 2.490 1,627,583 -0.11(-4.23%)
Dec 14, 2011 2.750 2.750 2.580 2.600 720,673 -0.15(-5.45%)
Dec 13, 2011 2.960 2.960 2.670 2.750 873,369 -0.17(-5.82%)
Dec 12, 2011 2.960 2.970 2.860 2.920 609,906 -0.16(-5.19%)
Dec 09, 2011 2.940 3.080 2.940 3.080 666,608 +0.14(+4.76%)
Dec 08, 2011 3.010 3.060 2.920 2.940 643,274 -0.14(-4.55%)
Dec 07, 2011 2.990 3.100 2.930 3.080 1,518,393 +0.08(+2.67%)
Dec 06, 2011 3.050 3.140 2.760 3.000 4,504,354 +0.07(+2.39%)
Dec 05, 2011 2.830 3.080 2.810 2.930 1,997,167 +0.17(+6.16%)
Dec 02, 2011 2.830 2.890 2.750 2.760 881,082 -0.02(-0.72%)
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.