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: 1:18 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 (%)
Sep 29, 2006 1.440 1.590 1.400 1.580 821,466 +0.16(+11.27%)
Sep 28, 2006 1.440 1.450 1.400 1.420 43,100 -0.03(-2.07%)
Sep 27, 2006 1.400 1.470 1.400 1.450 65,200 +0.01(+0.69%)
Sep 26, 2006 1.470 1.470 1.400 1.440 573,395 -0.02(-1.37%)
Sep 25, 2006 1.350 1.490 1.350 1.460 556,300 -0.01(-0.68%)
Sep 22, 2006 1.450 1.470 1.400 1.470 51,300 +0.01(+0.68%)
Sep 21, 2006 1.420 1.480 1.360 1.460 102,200 +0.07(+5.04%)
Sep 20, 2006 1.500 1.500 1.390 1.390 102,800 -0.11(-7.33%)
Sep 19, 2006 1.560 1.640 1.500 1.500 68,050 -0.08(-5.06%)
Sep 18, 2006 1.560 1.580 1.550 1.580 58,985 +0.02(+1.28%)
Sep 15, 2006 1.600 1.600 1.510 1.560 59,900 -0.08(-4.88%)
Sep 14, 2006 1.620 1.650 1.550 1.640 198,169 +0.04(+2.50%)
Sep 13, 2006 1.600 1.620 1.600 1.600 35,850 -0.04(-2.44%)
Sep 12, 2006 1.620 1.670 1.540 1.640 179,500 +0.04(+2.50%)
Sep 11, 2006 1.620 1.680 1.580 1.600 207,600 -0.05(-3.03%)
Sep 08, 2006 1.640 1.700 1.620 1.650 210,906 -0.05(-2.94%)
Sep 06, 2006 1.700 1.700 1.650 1.700 122,720 +0.03(+1.80%)
Sep 05, 2006 1.610 1.700 1.610 1.670 197,289 +0.08(+5.03%)
Sep 01, 2006 1.550 1.600 1.550 1.590 190,382 +0.01(+0.63%)
Aug 31, 2006 1.480 1.600 1.430 1.580 113,774 +0.13(+8.97%)
Aug 30, 2006 1.500 1.500 1.400 1.450 181,300 -0.08(-5.23%)
Aug 29, 2006 1.550 1.550 1.490 1.530 102,090 +0.02(+1.32%)
Aug 28, 2006 1.510 1.550 1.490 1.510 96,100 -0.04(-2.58%)
Aug 25, 2006 1.550 1.590 1.500 1.550 106,102 +0.00(+0.00%)
Aug 24, 2006 1.500 1.550 1.460 1.550 49,450 +0.05(+3.33%)
Aug 23, 2006 1.490 1.500 1.480 1.500 103,046 +0.00(+0.00%)
Aug 22, 2006 1.470 1.500 1.450 1.500 64,150 +0.03(+2.04%)
Aug 21, 2006 1.500 1.510 1.470 1.470 151,883 -0.03(-2.00%)
Aug 18, 2006 1.500 1.500 1.470 1.500 133,900 +0.02(+1.35%)
Aug 17, 2006 1.450 1.500 1.420 1.480 83,260 +0.02(+1.37%)
Aug 16, 2006 1.490 1.500 1.450 1.460 58,700 -0.01(-0.68%)
Aug 15, 2006 1.500 1.540 1.460 1.470 44,770 -0.07(-4.55%)
Aug 14, 2006 1.550 1.550 1.430 1.540 62,050 -0.04(-2.53%)
Aug 11, 2006 1.580 1.590 1.520 1.580 47,800 -0.02(-1.25%)
Aug 10, 2006 1.640 1.640 1.560 1.600 31,530 +0.00(+0.00%)
Aug 09, 2006 1.570 1.620 1.570 1.600 37,527 +0.04(+2.56%)
Aug 08, 2006 1.620 1.620 1.550 1.560 121,277 -0.04(-2.50%)
Aug 07, 2006 1.690 1.690 1.550 1.600 45,046 +0.00(+0.00%)
Aug 04, 2006 1.690 1.690 1.550 1.600 45,046 -0.08(-4.76%)
Aug 03, 2006 1.660 1.680 1.590 1.680 71,404 -0.02(-1.18%)
Aug 02, 2006 1.640 1.800 1.620 1.700 136,050 +0.08(+4.94%)
Aug 01, 2006 1.460 1.620 1.450 1.620 34,200 +0.15(+10.20%)
Jul 31, 2006 1.510 1.510 1.450 1.470 93,264 -0.01(-0.68%)
Jul 28, 2006 1.460 1.500 1.450 1.480 106,566 -0.01(-0.67%)
Jul 27, 2006 1.490 1.530 1.480 1.490 139,200 +0.00(+0.00%)
Jul 26, 2006 1.440 1.490 1.420 1.490 76,900 +0.04(+2.76%)
Jul 25, 2006 1.370 1.450 1.370 1.450 25,675 +0.09(+6.62%)
Jul 24, 2006 1.350 1.390 1.350 1.360 130,947 +0.01(+0.74%)
Jul 21, 2006 1.400 1.450 1.350 1.350 300,100 -0.05(-3.57%)
Jul 20, 2006 1.450 1.450 1.400 1.400 159,700 -0.05(-3.45%)
Jul 19, 2006 1.440 1.500 1.430 1.450 45,350 +0.00(+0.00%)
Jul 18, 2006 1.500 1.500 1.400 1.450 52,715 +0.00(+0.00%)
Jul 17, 2006 1.600 1.600 1.450 1.450 76,563 -0.07(-4.61%)
Jul 14, 2006 1.530 1.650 1.520 1.520 30,950 -0.06(-3.80%)
Jul 13, 2006 1.600 1.650 1.520 1.580 35,300 -0.07(-4.24%)
Jul 12, 2006 1.590 1.670 1.590 1.650 52,646 +0.07(+4.43%)
Jul 11, 2006 1.600 1.610 1.580 1.580 37,330 -0.05(-3.07%)
Jul 10, 2006 1.680 1.680 1.560 1.630 82,563 -0.05(-2.98%)
Jul 07, 2006 1.670 1.700 1.600 1.680 36,500 +0.05(+3.07%)
Jul 06, 2006 1.650 1.730 1.620 1.630 89,910 -0.06(-3.55%)
Jul 05, 2006 1.770 1.820 1.650 1.690 202,145 -0.09(-5.06%)
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.