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 (%)
May 31, 2006 1.840 1.840 1.750 1.760 223,355 -0.03(-1.68%)
May 30, 2006 1.920 1.930 1.790 1.790 343,128 -0.05(-2.72%)
May 26, 2006 1.820 1.890 1.700 1.840 278,587 +0.14(+8.24%)
May 25, 2006 1.740 1.740 1.600 1.700 214,139 +0.19(+12.58%)
May 24, 2006 1.540 1.540 1.480 1.510 603,301 -0.06(-3.82%)
May 23, 2006 1.570 1.790 1.570 1.570 300,900 +0.03(+1.95%)
May 22, 2006 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 19, 2006 1.390 1.550 1.340 1.540 279,950 +0.06(+4.05%)
May 18, 2006 1.500 1.500 1.370 1.480 483,210 -0.03(-1.99%)
May 17, 2006 1.700 1.730 1.480 1.510 203,134 -0.09(-5.63%)
May 16, 2006 1.600 1.690 1.480 1.600 268,400 -0.01(-0.62%)
May 15, 2006 1.600 1.800 1.600 1.610 138,860 -0.19(-10.56%)
May 12, 2006 1.800 1.870 1.750 1.800 195,475 -0.05(-2.70%)
May 11, 2006 1.940 1.950 1.800 1.850 255,940 +0.00(+0.00%)
May 10, 2006 1.940 1.980 1.850 1.850 139,973 -0.06(-3.14%)
May 09, 2006 1.850 1.930 1.820 1.910 240,055 +0.09(+4.95%)
May 08, 2006 1.760 1.830 1.760 1.820 204,630 +0.06(+3.41%)
May 05, 2006 1.940 1.950 1.750 1.760 256,258 -0.14(-7.37%)
May 04, 2006 2.000 2.000 1.870 1.900 359,350 -0.05(-2.56%)
May 03, 2006 2.200 2.200 1.850 1.950 868,331 -0.60(-23.53%)
May 02, 2006 2.680 2.680 2.510 2.550 368,015 +0.01(+0.39%)
May 01, 2006 2.470 2.540 2.390 2.540 843,651 +0.11(+4.53%)
Apr 28, 2006 2.430 2.430 2.430 2.430 0 +0.23(+10.45%)
Apr 27, 2006 2.300 2.300 2.200 2.200 172,917 -0.14(-5.98%)
Apr 26, 2006 2.350 2.350 2.260 2.340 187,965 +0.02(+0.86%)
Apr 25, 2006 2.300 2.350 2.230 2.320 1,180,233 +0.17(+7.91%)
Apr 24, 2006 2.180 2.180 2.090 2.150 245,238 +0.01(+0.47%)
Apr 21, 2006 2.120 2.140 2.060 2.140 75,406 +0.10(+4.90%)
Apr 20, 2006 2.150 2.150 1.960 2.040 1,437,800 -0.10(-4.67%)
Apr 19, 2006 2.100 2.180 2.040 2.140 945,211 +0.05(+2.39%)
Apr 18, 2006 2.120 2.120 2.030 2.090 392,845 +0.03(+1.46%)
Apr 17, 2006 1.980 2.180 1.980 2.060 250,700 +0.09(+4.57%)
Apr 13, 2006 1.930 2.000 1.930 1.970 100,638 -0.03(-1.50%)
Apr 12, 2006 1.970 2.000 1.940 2.000 124,232 -0.01(-0.50%)
Apr 11, 2006 2.100 2.250 2.010 2.010 934,433 -0.09(-4.29%)
Apr 10, 2006 2.050 2.130 2.000 2.100 506,719 +0.10(+5.00%)
Apr 07, 2006 2.130 2.130 1.960 2.000 223,731 -0.05(-2.44%)
Apr 06, 2006 2.020 2.150 2.010 2.050 270,591 +0.05(+2.50%)
Apr 05, 2006 1.960 2.000 1.940 2.000 291,581 +0.01(+0.50%)
Apr 04, 2006 1.950 1.990 1.900 1.990 159,479 +0.05(+2.58%)
Apr 03, 2006 1.970 2.000 1.900 1.940 139,300 -0.01(-0.51%)
Mar 31, 2006 1.950 1.950 1.870 1.950 127,087 +0.00(+0.00%)
Mar 30, 2006 2.000 2.050 1.890 1.950 409,722 +0.08(+4.28%)
Mar 29, 2006 1.690 1.920 1.690 1.870 373,577 +0.21(+12.65%)
Mar 28, 2006 1.640 1.700 1.580 1.660 276,240 +0.04(+2.47%)
Mar 27, 2006 1.560 1.670 1.560 1.620 321,724 +0.07(+4.52%)
Mar 24, 2006 1.470 1.580 1.470 1.550 185,950 +0.15(+10.71%)
Mar 21, 2006 1.470 1.490 1.360 1.400 173,480 -0.10(-6.67%)
Mar 20, 2006 1.620 1.620 1.460 1.500 236,501 -0.10(-6.25%)
Mar 17, 2006 1.590 1.600 1.550 1.600 283,020 +0.04(+2.56%)
Mar 16, 2006 1.570 1.590 1.540 1.560 63,350 -0.08(-4.88%)
Mar 15, 2006 1.630 1.640 1.600 1.640 77,400 +0.04(+2.50%)
Mar 14, 2006 1.590 1.600 1.540 1.600 113,720 +0.01(+0.63%)
Mar 13, 2006 1.600 1.600 1.570 1.590 197,845 -0.01(-0.63%)
Mar 10, 2006 1.590 1.640 1.550 1.600 129,495 +0.03(+1.91%)
Mar 09, 2006 1.750 1.750 1.510 1.570 187,965 -0.13(-7.65%)
Mar 08, 2006 1.680 1.750 1.590 1.700 211,190 +0.00(+0.00%)
Mar 07, 2006 1.680 1.700 1.660 1.700 72,100 +0.00(+0.00%)
Mar 06, 2006 1.700 1.740 1.700 1.700 157,800 +0.00(+0.00%)
Mar 03, 2006 1.740 1.740 1.690 1.700 262,427 -0.01(-0.58%)
Mar 02, 2006 1.740 1.790 1.660 1.710 211,296 +0.04(+2.40%)
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.