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 (%)
Jul 31, 2008 3.650 3.650 3.400 3.490 80,830 -0.14(-3.86%)
Jul 30, 2008 3.600 3.790 3.570 3.630 99,386 -0.02(-0.55%)
Jul 29, 2008 3.560 3.660 3.560 3.650 116,311 -0.01(-0.27%)
Jul 28, 2008 3.700 3.720 3.650 3.660 67,100 -0.09(-2.40%)
Jul 25, 2008 3.550 3.750 3.500 3.750 117,740 +0.12(+3.31%)
Jul 24, 2008 3.700 3.730 3.590 3.630 148,560 -0.03(-0.82%)
Jul 23, 2008 3.700 3.760 3.640 3.660 90,070 +0.03(+0.83%)
Jul 22, 2008 3.700 3.850 3.570 3.630 155,450 -0.23(-5.96%)
Jul 21, 2008 3.800 3.890 3.670 3.860 68,834 +0.06(+1.58%)
Jul 18, 2008 3.850 3.880 3.750 3.800 99,600 +0.03(+0.80%)
Jul 17, 2008 3.910 3.930 3.760 3.770 45,050 -0.17(-4.31%)
Jul 16, 2008 3.820 3.950 3.820 3.940 133,830 +0.11(+2.87%)
Jul 15, 2008 4.000 4.000 3.190 3.830 375,790 -0.06(-1.54%)
Jul 14, 2008 4.000 4.010 3.860 3.890 106,500 -0.08(-2.02%)
Jul 11, 2008 3.970 4.000 3.860 3.970 139,080 -0.02(-0.50%)
Jul 10, 2008 3.850 4.000 3.850 3.990 61,100 +0.14(+3.64%)
Jul 09, 2008 3.820 3.910 3.810 3.850 166,725 +0.01(+0.26%)
Jul 08, 2008 3.850 3.850 3.420 3.840 397,106 -0.01(-0.26%)
Jul 07, 2008 3.900 3.930 3.810 3.850 270,445 -0.09(-2.28%)
Jul 04, 2008 3.880 3.940 3.850 3.940 34,100 +0.06(+1.55%)
Jul 03, 2008 3.960 3.960 3.850 3.880 215,935 -0.03(-0.77%)
Jul 02, 2008 3.920 4.050 3.890 3.910 169,020 -0.01(-0.26%)
Jul 01, 2008 4.010 4.040 3.900 3.920 129,300 +0.00(+0.00%)
Jun 30, 2008 4.010 4.040 3.900 3.920 129,300 -0.09(-2.24%)
Jun 27, 2008 4.160 4.190 3.890 4.010 510,900 -0.19(-4.52%)
Jun 26, 2008 4.100 4.240 4.100 4.200 538,861 +0.10(+2.44%)
Jun 25, 2008 4.300 4.300 4.040 4.100 269,545 -0.28(-6.39%)
Jun 24, 2008 4.110 4.390 4.110 4.380 757,214 +0.26(+6.31%)
Jun 23, 2008 4.020 4.150 3.950 4.120 486,735 +0.07(+1.73%)
Jun 20, 2008 4.000 4.070 3.930 4.050 928,876 +0.20(+5.19%)
Jun 19, 2008 3.890 3.900 3.850 3.850 99,900 -0.02(-0.52%)
Jun 18, 2008 3.900 3.940 3.850 3.870 126,865 -0.08(-2.03%)
Jun 17, 2008 3.850 3.950 3.850 3.950 180,000 +0.07(+1.80%)
Jun 16, 2008 3.940 3.950 3.850 3.880 86,950 -0.01(-0.26%)
Jun 13, 2008 3.850 3.890 3.850 3.890 36,159 +0.04(+1.04%)
Jun 12, 2008 3.880 3.880 3.800 3.850 159,733 -0.11(-2.78%)
Jun 11, 2008 3.940 3.970 3.860 3.960 141,575 +0.10(+2.59%)
Jun 10, 2008 3.890 3.930 3.850 3.860 96,791 -0.13(-3.26%)
Jun 09, 2008 4.050 4.120 3.900 3.990 75,945 -0.11(-2.68%)
Jun 06, 2008 4.000 4.120 3.970 4.100 139,340 +0.04(+0.99%)
Jun 05, 2008 4.000 4.090 3.910 4.060 180,675 +0.06(+1.50%)
Jun 04, 2008 3.970 4.010 3.870 4.000 272,600 +0.00(+0.00%)
Jun 03, 2008 4.000 4.080 3.900 4.000 369,988 -0.02(-0.50%)
Jun 02, 2008 4.200 4.200 4.020 4.020 313,400 -0.22(-5.19%)
May 30, 2008 4.120 4.250 4.120 4.240 343,380 +0.10(+2.42%)
May 29, 2008 4.150 4.180 4.100 4.140 236,420 -0.11(-2.59%)
May 28, 2008 4.180 4.250 4.100 4.250 126,050 +0.00(+0.00%)
May 27, 2008 4.160 4.300 4.160 4.250 91,308 -0.09(-2.07%)
May 26, 2008 4.450 4.470 4.280 4.340 58,423 -0.10(-2.25%)
May 23, 2008 4.250 4.460 4.240 4.440 1,219,262 +0.24(+5.71%)
May 22, 2008 4.100 4.210 4.100 4.200 209,601 +0.09(+2.19%)
May 21, 2008 4.250 4.270 4.100 4.110 396,450 -0.09(-2.14%)
May 20, 2008 4.140 4.260 4.120 4.200 716,514 +0.00(+0.00%)
May 19, 2008 4.250 4.300 4.150 4.200 805,828 +0.00(+0.00%)
May 16, 2008 4.250 4.300 4.150 4.200 805,828 -0.01(-0.24%)
May 15, 2008 3.950 4.210 3.950 4.210 1,022,555 +0.24(+6.05%)
May 14, 2008 4.110 4.110 3.840 3.970 299,685 -0.14(-3.41%)
May 13, 2008 4.140 4.200 4.070 4.110 131,410 -0.07(-1.67%)
May 12, 2008 4.200 4.270 4.150 4.180 373,265 -0.12(-2.79%)
May 09, 2008 4.040 4.410 3.920 4.300 877,776 +0.25(+6.17%)
May 08, 2008 3.950 4.080 3.900 4.050 486,295 +0.05(+1.25%)
May 07, 2008 3.810 4.000 3.780 4.000 1,235,738 +0.17(+4.44%)
May 06, 2008 3.670 3.830 3.660 3.830 357,376 +0.18(+4.93%)
May 05, 2008 3.480 3.650 3.480 3.650 1,602,306 +0.14(+3.99%)
May 02, 2008 3.370 3.520 3.510 3.510 74,400 +0.10(+2.93%)
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.