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 (%)
Dec 31, 2014 2.030 2.030 2.030 0 +0.06(+3.05%)
Dec 30, 2014 1.940 2.000 1.930 1.970 212,720 +0.04(+2.07%)
Dec 29, 2014 1.860 1.970 1.850 1.930 392,022 +0.05(+2.66%)
Dec 24, 2014 1.880 1.880 1.880 0 +0.06(+3.30%)
Dec 23, 2014 1.890 1.890 1.810 1.820 480,999 -0.07(-3.70%)
Dec 22, 2014 1.870 1.890 1.850 1.890 244,486 -0.01(-0.53%)
Dec 19, 2014 1.810 1.900 1.790 1.900 944,456 +0.11(+6.15%)
Dec 18, 2014 1.800 1.860 1.790 1.790 604,154 -0.01(-0.56%)
Dec 17, 2014 1.680 1.820 1.650 1.800 1,195,957 +0.07(+4.05%)
Dec 16, 2014 1.850 1.730 1.730 659,616 -0.02(-1.14%)
Dec 15, 2014 1.870 1.870 1.750 1.750 530,195 -0.04(-2.23%)
Dec 12, 2014 1.800 1.820 1.780 1.790 389,111 -0.03(-1.65%)
Dec 11, 2014 1.850 1.890 1.800 1.820 602,419 +0.00(+0.00%)
Dec 10, 2014 1.930 1.930 1.790 1.820 415,107 -0.11(-5.70%)
Dec 09, 2014 1.850 1.970 1.800 1.930 2,105,205 +0.10(+5.46%)
Dec 08, 2014 1.910 1.910 1.780 1.830 814,209 -0.11(-5.67%)
Dec 05, 2014 1.900 1.970 1.890 1.940 357,403 +0.05(+2.65%)
Dec 04, 2014 1.960 1.990 1.890 1.890 617,058 -0.05(-2.58%)
Dec 03, 2014 1.900 1.990 1.880 1.940 557,147 +0.06(+3.19%)
Dec 02, 2014 1.860 1.920 1.850 1.880 685,962 +0.00(+0.00%)
Dec 01, 2014 1.890 1.910 1.820 1.880 663,898 -0.03(-1.57%)
Nov 28, 2014 2.010 2.020 1.880 1.910 1,143,038 -0.17(-8.17%)
Nov 27, 2014 2.080 2.110 2.050 2.080 195,445 -0.03(-1.42%)
Nov 26, 2014 2.150 2.150 2.100 2.110 168,610 -0.01(-0.47%)
Nov 25, 2014 2.090 2.190 2.050 2.120 797,994 +0.05(+2.42%)
Nov 24, 2014 2.080 2.110 2.050 2.070 388,562 -0.01(-0.48%)
Nov 21, 2014 2.080 2.200 2.060 2.080 1,120,130 +0.02(+0.97%)
Nov 20, 2014 1.980 2.070 1.970 2.060 772,770 +0.10(+5.10%)
Nov 19, 2014 2.030 2.030 1.960 1.960 537,574 -0.05(-2.49%)
Nov 18, 2014 1.990 2.010 1.980 2.010 408,964 +0.03(+1.52%)
Nov 17, 2014 1.970 2.030 1.970 1.980 698,509 -0.02(-1.00%)
Nov 14, 2014 1.950 2.020 1.910 2.000 1,326,349 +0.05(+2.56%)
Nov 13, 2014 1.960 2.000 1.940 1.950 2,070,820 -0.05(-2.50%)
Nov 12, 2014 2.040 2.050 1.980 2.000 1,310,572 -0.04(-1.96%)
Nov 11, 2014 2.020 2.080 1.990 2.040 696,482 -0.01(-0.49%)
Nov 10, 2014 2.080 2.100 2.020 2.050 586,860 -0.05(-2.38%)
Nov 07, 2014 2.020 2.100 1.990 2.100 1,826,529 +0.06(+2.94%)
Nov 06, 2014 2.060 2.060 1.960 2.040 505,666 -0.01(-0.49%)
Nov 05, 2014 2.090 2.090 2.025 2.050 478,192 -0.04(-1.91%)
Nov 04, 2014 2.090 2.100 2.050 2.090 506,655 -0.03(-1.42%)
Nov 03, 2014 2.100 2.140 2.060 2.120 415,269 +0.01(+0.47%)
Oct 31, 2014 2.020 2.110 1.950 2.110 1,012,628 +0.11(+5.50%)
Oct 30, 2014 2.030 2.060 2.000 2.000 1,157,286 -0.07(-3.38%)
Oct 29, 2014 2.080 2.090 2.040 2.070 774,307 +0.00(+0.00%)
Oct 28, 2014 2.060 2.090 2.040 2.070 948,070 +0.01(+0.49%)
Oct 27, 2014 2.000 2.060 2.000 2.060 356,225 +0.05(+2.49%)
Oct 24, 2014 2.080 2.080 2.010 2.010 506,465 -0.04(-1.95%)
Oct 23, 2014 2.080 2.090 2.040 2.050 540,008 -0.01(-0.49%)
Oct 22, 2014 2.010 2.060 1,008,849 -0.05(-2.37%)
Oct 21, 2014 2.080 2.150 2.080 2.110 743,653 +0.05(+2.43%)
Oct 20, 2014 2.110 2.110 1.990 2.060 1,032,901 +0.00(+0.00%)
Oct 17, 2014 2.010 2.140 1.990 2.060 2,911,274 +0.09(+4.57%)
Oct 16, 2014 1.990 1.990 1.930 1.970 1,997,507 +0.02(+1.03%)
Oct 15, 2014 2.000 2.040 1.930 1.950 725,492 -0.06(-2.99%)
Oct 14, 2014 2.040 2.050 1.980 2.010 1,421,281 +0.00(+0.00%)
Oct 10, 2014 2.010 2.010 2.010 0 +0.03(+1.52%)
Oct 09, 2014 2.100 2.100 1.980 1.980 1,143,147 -0.09(-4.35%)
Oct 08, 2014 2.140 2.140 2.060 2.070 1,180,129 -0.05(-2.36%)
Oct 07, 2014 2.120 2.130 2.110 2.120 790,066 -0.04(-1.85%)
Oct 06, 2014 2.250 2.250 2.120 2.160 829,039 +0.03(+1.41%)
Oct 03, 2014 2.240 2.260 2.130 2.130 1,264,035 -0.08(-3.62%)
Oct 02, 2014 2.200 2.250 2.140 2.210 1,277,434 -0.01(-0.45%)
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.