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 (%)
Sep 30, 2014 2.250 2.320 2.250 2.250 1,038,210 -0.02(-0.88%)
Sep 29, 2014 2.260 2.290 2.250 2.270 202,232 +0.00(+0.00%)
Sep 26, 2014 2.300 2.320 2.260 2.270 503,672 -0.03(-1.30%)
Sep 25, 2014 2.350 2.350 2.290 2.300 377,851 -0.07(-2.95%)
Sep 24, 2014 2.360 2.375 2.320 2.370 1,345,990 +0.01(+0.42%)
Sep 23, 2014 2.370 2.370 2.250 2.360 1,687,631 +0.07(+3.06%)
Sep 22, 2014 2.400 2.400 2.260 2.290 1,666,074 -0.12(-4.98%)
Sep 19, 2014 2.500 2.500 2.390 2.410 1,206,984 -0.11(-4.37%)
Sep 18, 2014 2.510 2.540 2.480 2.520 2,499,178 -0.01(-0.40%)
Sep 17, 2014 2.540 2.570 2.530 2.530 779,535 -0.01(-0.39%)
Sep 16, 2014 2.520 2.570 2.480 2.540 985,515 +0.00(+0.00%)
Sep 15, 2014 2.580 2.580 2.500 2.540 771,202 -0.01(-0.39%)
Sep 12, 2014 2.560 2.560 2.455 2.550 1,294,226 +0.01(+0.39%)
Sep 11, 2014 2.510 2.570 2.500 2.540 1,174,988 +0.03(+1.20%)
Sep 10, 2014 2.600 2.610 2.510 2.510 1,979,707 -0.10(-3.83%)
Sep 09, 2014 2.660 2.660 2.580 2.610 752,754 -0.04(-1.51%)
Sep 08, 2014 2.710 2.730 2.650 2.650 599,063 -0.07(-2.57%)
Sep 05, 2014 2.800 2.800 2.715 2.720 249,023 -0.06(-2.16%)
Sep 04, 2014 2.840 2.840 2.720 2.780 1,352,417 -0.01(-0.36%)
Sep 03, 2014 2.700 2.800 2.700 2.790 861,703 +0.09(+3.33%)
Sep 02, 2014 2.710 2.730 2.700 2.700 578,035 -0.02(-0.74%)
Aug 29, 2014 2.720 2.720 2.720 0 +0.01(+0.37%)
Aug 28, 2014 2.740 2.760 2.690 2.710 1,461,801 -0.04(-1.45%)
Aug 27, 2014 2.780 2.790 2.750 2.750 1,136,749 +0.00(+0.00%)
Aug 26, 2014 2.700 2.760 2.700 2.750 1,366,430 +0.08(+3.00%)
Aug 25, 2014 2.730 2.740 2.660 2.670 220,484 -0.04(-1.48%)
Aug 22, 2014 2.700 2.720 2.690 2.710 900,909 +0.03(+1.12%)
Aug 21, 2014 2.710 2.710 2.630 2.680 631,696 -0.02(-0.74%)
Aug 20, 2014 2.620 2.710 2.620 2.700 1,152,367 +0.08(+3.05%)
Aug 19, 2014 2.660 2.670 2.610 2.620 600,593 -0.05(-1.87%)
Aug 18, 2014 2.680 2.690 2.650 2.670 591,695 -0.01(-0.37%)
Aug 15, 2014 2.640 2.680 2.630 2.680 598,070 +0.06(+2.29%)
Aug 14, 2014 2.700 2.710 2.600 2.620 1,479,603 -0.11(-4.03%)
Aug 13, 2014 2.660 2.740 2.660 2.730 3,021,451 +0.08(+3.02%)
Aug 12, 2014 2.660 2.660 2.600 2.650 2,890,681 +0.02(+0.76%)
Aug 11, 2014 2.700 2.700 2.630 2.630 1,266,833 -0.07(-2.59%)
Aug 08, 2014 2.790 2.790 2.620 2.700 1,058,547 -0.05(-1.82%)
Aug 07, 2014 2.870 2.870 2.710 2.750 1,048,173 -0.08(-2.83%)
Aug 06, 2014 2.890 2.890 2.820 2.830 920,355 -0.05(-1.74%)
Aug 05, 2014 2.980 2.990 2.830 2.880 759,580 -0.06(-2.04%)
Aug 01, 2014 2.940 2.940 2.940 0 +0.02(+0.68%)
Jul 31, 2014 2.970 2.980 2.900 2.920 603,715 -0.08(-2.67%)
Jul 30, 2014 3.050 3.050 2.980 3.000 813,960 -0.02(-0.66%)
Jul 29, 2014 3.020 3.080 2.995 3.020 716,584 +0.02(+0.67%)
Jul 28, 2014 3.050 3.070 3.000 3.000 1,263,580 -0.04(-1.32%)
Jul 25, 2014 3.030 3.060 3.010 3.040 256,637 +0.01(+0.33%)
Jul 24, 2014 3.070 3.100 3.020 3.030 524,771 -0.04(-1.30%)
Jul 23, 2014 3.000 3.110 3.000 3.070 1,763,339 +0.07(+2.33%)
Jul 22, 2014 2.960 3.050 2.890 3.000 1,771,172 +0.07(+2.39%)
Jul 21, 2014 2.890 2.940 2.850 2.930 456,056 +0.04(+1.38%)
Jul 18, 2014 2.910 2.910 2.850 2.890 1,089,555 -0.04(-1.37%)
Jul 17, 2014 3.040 3.050 2.920 2.930 1,853,853 -0.10(-3.30%)
Jul 16, 2014 3.030 3.050 3.000 3.030 819,588 +0.04(+1.34%)
Jul 15, 2014 3.050 3.070 2.950 2.990 1,838,491 -0.08(-2.61%)
Jul 14, 2014 3.020 3.110 3.020 3.070 1,642,747 -0.01(-0.32%)
Jul 11, 2014 3.020 3.080 2.960 3.080 2,193,716 +0.05(+1.65%)
Jul 10, 2014 2.970 3.050 2.880 3.030 1,465,831 +0.03(+1.00%)
Jul 09, 2014 2.950 3.030 2.925 3.000 2,159,193 -0.03(-0.99%)
Jul 08, 2014 2.830 3.030 2.830 3.030 3,920,699 +0.18(+6.32%)
Jul 07, 2014 2.820 2.890 2.790 2.850 549,537 -0.02(-0.70%)
Jul 04, 2014 2.920 2.920 2.855 2.870 478,037 -0.01(-0.35%)
Jul 03, 2014 2.850 2.930 2.780 2.880 2,445,790 +0.02(+0.70%)
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.