Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.88 +0.32 (+3.03%)
Streaming Delayed Price Updated: 2:28 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 (%)
Feb 28, 2013 2.390 2.380 2.270 2.340 1,868,190 -0.04(-1.68%)
Feb 27, 2013 2.380 2.400 2.360 2.380 920,080 -0.02(-0.83%)
Feb 26, 2013 2.400 2.430 2.350 2.400 804,386 -0.01(-0.41%)
Feb 22, 2013 2.400 2.430 2.380 2.410 1,245,745 +0.01(+0.42%)
Feb 21, 2013 2.380 2.415 2.310 2.400 1,978,761 -0.01(-0.41%)
Feb 20, 2013 2.520 2.530 2.380 2.410 2,263,747 -0.13(-5.12%)
Feb 19, 2013 2.620 2.620 2.500 2.540 1,101,542 -0.09(-3.42%)
Feb 15, 2013 2.630 2.630 2.630 0 +0.01(+0.38%)
Feb 14, 2013 2.610 2.650 2.560 2.620 1,146,234 -0.01(-0.38%)
Feb 13, 2013 2.660 2.700 2.620 2.630 3,158,581 -0.02(-0.75%)
Feb 12, 2013 2.590 2.660 2.560 2.650 3,939,758 +0.06(+2.32%)
Feb 11, 2013 2.600 2.640 2.580 2.590 706,889 -0.02(-0.77%)
Feb 08, 2013 2.540 2.610 2.520 2.610 4,628,448 +0.08(+3.16%)
Feb 07, 2013 2.560 2.580 2.520 2.530 2,144,792 -0.04(-1.56%)
Feb 06, 2013 2.530 2.600 2.520 2.570 1,699,787 +0.09(+3.63%)
Feb 04, 2013 2.540 2.540 2.480 2.480 1,340,294 -0.08(-3.13%)
Feb 01, 2013 2.480 2.570 2.460 2.560 3,239,319 +0.09(+3.64%)
Jan 31, 2013 2.480 2.500 2.450 2.470 1,313,821 -0.01(-0.40%)
Jan 30, 2013 2.550 2.560 2.430 2.480 2,601,818 -0.03(-1.20%)
Jan 29, 2013 2.470 2.540 2.460 2.510 662,337 +0.04(+1.62%)
Jan 28, 2013 2.500 2.510 2.400 2.470 3,976,145 -0.02(-0.80%)
Jan 25, 2013 2.570 2.570 2.480 2.490 2,384,729 -0.08(-3.11%)
Jan 24, 2013 2.540 2.600 2.540 2.570 1,734,955 +0.02(+0.78%)
Jan 23, 2013 2.600 2.620 2.540 2.550 1,648,694 -0.06(-2.30%)
Jan 22, 2013 2.630 2.630 2.580 2.610 847,259 -0.01(-0.38%)
Jan 21, 2013 2.620 2.630 2.600 2.620 593,003 -0.01(-0.38%)
Jan 18, 2013 2.610 2.670 2.610 2.630 730,986 +0.00(+0.00%)
Jan 17, 2013 2.660 2.680 2.530 2.630 985,249 -0.03(-1.13%)
Jan 16, 2013 2.680 2.680 2.630 2.660 359,648 -0.03(-1.12%)
Jan 15, 2013 2.650 2.700 2.650 2.690 626,350 +0.01(+0.37%)
Jan 14, 2013 2.750 2.755 2.640 2.680 1,919,455 -0.06(-2.19%)
Jan 11, 2013 2.800 2.800 2.680 2.740 3,794,046 -0.08(-2.84%)
Jan 10, 2013 2.600 2.830 2.570 2.820 10,052,586 +0.26(+10.16%)
Jan 09, 2013 2.580 2.610 2.540 2.560 2,510,077 +0.00(+0.00%)
Jan 08, 2013 2.600 2.610 2.500 2.560 2,654,212 -0.03(-1.16%)
Jan 07, 2013 2.550 2.600 2.540 2.590 2,268,858 +0.05(+1.97%)
Jan 04, 2013 2.500 2.540 2.490 2.540 734,183 +0.06(+2.42%)
Jan 03, 2013 2.530 2.590 2.480 2.480 2,204,000 -0.06(-2.36%)
Jan 02, 2013 2.460 2.540 2.400 2.540 1,625,591 +0.14(+5.83%)
Dec 31, 2012 2.400 2.400 2.400 0 +0.01(+0.42%)
Dec 28, 2012 2.320 2.390 2.290 2.390 444,108 +0.08(+3.46%)
Dec 27, 2012 2.310 2.350 2.260 2.310 651,224 +0.06(+2.67%)
Dec 24, 2012 2.250 2.250 2.250 0 -0.06(-2.60%)
Dec 21, 2012 2.290 2.310 2.250 2.310 1,407,111 +0.01(+0.43%)
Dec 20, 2012 2.380 2.390 2.260 2.300 2,741,323 -0.18(-7.26%)
Dec 19, 2012 2.450 2.490 2.430 2.480 911,912 +0.05(+2.06%)
Dec 18, 2012 2.500 2.510 2.430 2.430 1,075,972 -0.07(-2.80%)
Dec 17, 2012 2.480 2.510 2.470 2.500 1,287,127 +0.02(+0.81%)
Dec 14, 2012 2.400 2.490 2.390 2.480 929,435 +0.09(+3.77%)
Dec 13, 2012 2.410 2.420 2.380 2.390 453,388 -0.05(-2.05%)
Dec 12, 2012 2.470 2.490 2.440 2.440 1,004,050 -0.02(-0.81%)
Dec 11, 2012 2.490 2.500 2.430 2.460 1,050,518 +0.00(+0.00%)
Dec 10, 2012 2.310 2.480 2.310 2.460 1,835,639 +0.12(+5.13%)
Dec 07, 2012 2.330 2.350 2.300 2.340 537,639 +0.02(+0.86%)
Dec 06, 2012 2.230 2.330 2.230 2.320 895,701 +0.07(+3.11%)
Dec 05, 2012 2.240 2.290 2.210 2.250 2,690,644 +0.04(+1.81%)
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.