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 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%)
May 01, 2008 3.350 3.410 3.410 3.410 82,291 +0.01(+0.29%)
Apr 30, 2008 3.370 3.450 3.270 3.400 494,019 +0.03(+0.89%)
Apr 29, 2008 3.510 3.560 3.360 3.370 243,170 -0.20(-5.60%)
Apr 28, 2008 3.590 3.680 3.550 3.570 171,146 -0.04(-1.11%)
Apr 25, 2008 3.660 3.680 3.580 3.610 72,850 -0.04(-1.10%)
Apr 24, 2008 3.610 3.650 3.590 3.650 52,093 +0.02(+0.55%)
Apr 23, 2008 3.590 3.660 3.590 3.630 80,670 +0.01(+0.28%)
Apr 22, 2008 3.680 3.750 3.610 3.620 156,593 -0.06(-1.63%)
Apr 21, 2008 3.700 3.700 3.630 3.680 47,850 -0.02(-0.54%)
Apr 18, 2008 3.680 3.750 3.600 3.700 87,135 -0.06(-1.60%)
Apr 17, 2008 3.850 3.850 3.710 3.760 190,480 -0.06(-1.57%)
Apr 16, 2008 3.710 3.900 3.710 3.820 342,228 +0.12(+3.24%)
Apr 15, 2008 3.560 3.710 3.530 3.700 101,506 +0.17(+4.82%)
Apr 14, 2008 3.550 3.720 3.500 3.530 296,614 +0.02(+0.57%)
Apr 11, 2008 3.540 3.590 3.500 3.510 47,525 -0.07(-1.96%)
Apr 10, 2008 3.590 3.600 3.540 3.580 37,400 +0.02(+0.56%)
Apr 09, 2008 3.610 3.610 3.510 3.560 51,717 +0.05(+1.42%)
Apr 08, 2008 3.510 3.530 3.490 3.510 84,110 +0.02(+0.57%)
Apr 07, 2008 3.450 3.620 3.450 3.490 152,875 +0.07(+2.05%)
Apr 04, 2008 3.320 3.520 3.290 3.420 395,579 +0.09(+2.70%)
Apr 03, 2008 3.280 3.350 3.230 3.330 138,234 +0.06(+1.83%)
Apr 02, 2008 3.170 3.300 3.130 3.270 172,900 +0.09(+2.83%)
Apr 01, 2008 3.180 3.180 3.120 3.180 114,522 -0.01(-0.31%)
Mar 31, 2008 3.290 3.290 3.150 3.190 182,656 -0.08(-2.45%)
Mar 28, 2008 3.270 3.310 3.200 3.270 126,009 -0.03(-0.91%)
Mar 27, 2008 3.330 3.340 3.280 3.300 117,543 -0.02(-0.60%)
Mar 26, 2008 3.310 3.360 3.310 3.320 63,453 -0.06(-1.78%)
Mar 25, 2008 3.210 3.390 3.210 3.380 157,950 +0.15(+4.64%)
Mar 24, 2008 3.140 3.230 3.140 3.230 148,261 +0.07(+2.22%)
Mar 21, 2008 3.080 3.160 3.000 3.160 195,278 +0.00(+0.00%)
Mar 20, 2008 3.080 3.160 3.000 3.160 195,278 +0.00(+0.00%)
Mar 19, 2008 3.240 3.260 3.100 3.160 186,165 -0.04(-1.25%)
Mar 18, 2008 3.380 3.450 3.200 3.200 281,504 -0.18(-5.33%)
Mar 17, 2008 3.500 3.500 3.260 3.380 326,700 -0.17(-4.79%)
Mar 14, 2008 3.580 3.640 3.520 3.550 100,625 +0.00(+0.00%)
Mar 13, 2008 3.600 3.600 3.490 3.550 143,539 -0.05(-1.39%)
Mar 12, 2008 3.580 3.600 3.520 3.600 196,730 +0.04(+1.12%)
Mar 11, 2008 3.500 3.560 3.500 3.560 102,995 +0.05(+1.42%)
Mar 10, 2008 3.520 3.520 3.410 3.510 132,715 -0.07(-1.96%)
Mar 07, 2008 3.470 3.640 3.470 3.580 380,550 +0.06(+1.70%)
Mar 06, 2008 3.670 3.670 3.460 3.520 209,524 -0.05(-1.40%)
Mar 05, 2008 3.500 3.660 3.500 3.570 133,530 +0.07(+2.00%)
Mar 04, 2008 3.770 3.770 3.480 3.500 288,363 -0.20(-5.41%)
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.