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 UNCHANGED
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 (%)
Oct 29, 2010 3.640 3.690 3.550 3.580 1,250,565 -0.07(-1.92%)
Oct 28, 2010 3.560 3.680 3.560 3.650 1,108,450 +0.08(+2.24%)
Oct 27, 2010 3.490 3.630 3.450 3.570 1,165,851 -0.09(-2.46%)
Oct 25, 2010 3.770 3.810 3.620 3.660 1,401,971 -0.08(-2.14%)
Oct 22, 2010 3.720 3.750 3.670 3.740 2,157,037 +0.02(+0.54%)
Oct 21, 2010 3.800 3.840 3.670 3.720 2,648,828 -0.13(-3.38%)
Oct 20, 2010 3.370 3.940 3.350 3.850 2,463,474 +0.59(+18.10%)
Oct 19, 2010 3.300 3.380 3.190 3.260 832,765 -0.13(-3.83%)
Oct 18, 2010 3.370 3.430 3.360 3.390 777,077 -0.03(-0.88%)
Oct 15, 2010 3.390 3.440 3.350 3.420 767,061 +0.03(+0.88%)
Oct 14, 2010 3.500 3.500 3.330 3.390 849,116 -0.10(-2.87%)
Oct 13, 2010 3.380 3.510 3.380 3.490 2,242,268 +0.12(+3.56%)
Oct 12, 2010 3.410 3.420 3.300 3.370 543,253 -0.04(-1.17%)
Oct 08, 2010 3.220 3.440 3.220 3.410 833,746 +0.15(+4.60%)
Oct 07, 2010 3.280 3.290 3.220 3.260 418,651 -0.02(-0.61%)
Oct 06, 2010 3.250 3.280 3.210 3.280 582,418 +0.04(+1.23%)
Oct 05, 2010 3.210 3.300 3.210 3.240 513,994 +0.02(+0.62%)
Oct 04, 2010 3.350 3.350 3.210 3.220 612,734 -0.18(-5.29%)
Oct 01, 2010 3.370 3.480 3.370 3.400 706,430 +0.02(+0.59%)
Sep 30, 2010 3.400 3.600 3.260 3.380 2,924,891 -0.01(-0.29%)
Sep 29, 2010 3.300 3.440 3.250 3.390 1,194,711 +0.05(+1.50%)
Sep 28, 2010 3.160 3.350 3.090 3.340 1,134,768 +0.19(+6.03%)
Sep 27, 2010 3.060 3.190 3.060 3.150 1,165,850 +0.14(+4.65%)
Sep 24, 2010 2.990 3.080 2.980 3.010 409,807 +0.05(+1.69%)
Sep 23, 2010 2.960 3.000 2.960 2.960 222,024 -0.03(-1.00%)
Sep 22, 2010 3.000 3.030 2.980 2.990 272,096 +0.03(+1.01%)
Sep 21, 2010 3.100 3.100 2.920 2.960 431,171 -0.10(-3.27%)
Sep 20, 2010 3.000 3.100 2.990 3.060 731,680 +0.11(+3.73%)
Sep 17, 2010 2.930 2.950 2.870 2.950 1,559,144 +0.09(+3.15%)
Sep 15, 2010 2.850 2.870 2.840 2.860 1,832,814 +0.01(+0.35%)
Sep 14, 2010 2.850 2.850 2.760 2.850 293,104 +0.00(+0.00%)
Sep 13, 2010 2.810 2.850 2.810 2.850 700,340 +0.13(+4.78%)
Sep 10, 2010 2.790 2.790 2.710 2.720 251,378 -0.03(-1.09%)
Sep 09, 2010 2.750 2.770 2.730 2.750 167,586 +0.01(+0.36%)
Sep 08, 2010 2.800 2.800 2.730 2.740 324,992 +0.00(+0.00%)
Sep 07, 2010 2.800 2.810 2.710 2.740 247,559 -0.05(-1.79%)
Sep 03, 2010 2.760 2.810 2.680 2.790 390,357 +0.08(+2.95%)
Sep 02, 2010 2.720 2.760 2.690 2.710 849,330 -0.02(-0.73%)
Sep 01, 2010 2.600 2.790 2.560 2.730 988,976 +0.17(+6.64%)
Aug 31, 2010 2.550 2.590 2.540 2.560 365,709 +0.04(+1.59%)
Aug 30, 2010 2.490 2.570 2.460 2.520 269,003 +0.06(+2.44%)
Aug 27, 2010 2.480 2.480 2.430 2.460 152,201 -0.02(-0.81%)
Aug 26, 2010 2.490 2.520 2.440 2.480 194,329 +0.01(+0.40%)
Aug 25, 2010 2.380 2.490 2.380 2.470 492,640 +0.03(+1.23%)
Aug 24, 2010 2.440 2.480 2.390 2.440 930,575 -0.03(-1.21%)
Aug 23, 2010 2.450 2.510 2.450 2.470 455,516 +0.02(+0.82%)
Aug 20, 2010 2.410 2.490 2.380 2.450 301,764 +0.00(+0.00%)
Aug 19, 2010 2.450 2.550 2.420 2.450 1,033,076 -0.02(-0.81%)
Aug 18, 2010 2.420 2.490 2.380 2.470 1,042,190 +0.11(+4.66%)
Aug 17, 2010 2.350 2.380 2.340 2.360 695,381 +0.05(+2.16%)
Aug 16, 2010 2.310 2.340 2.290 2.310 253,443 +0.05(+2.21%)
Aug 13, 2010 2.320 2.600 2.260 2.260 948,102 -0.07(-3.00%)
Aug 12, 2010 2.340 2.370 2.310 2.330 241,865 -0.02(-0.85%)
Aug 11, 2010 2.440 2.440 2.350 2.350 388,476 -0.09(-3.69%)
Aug 10, 2010 2.450 2.480 2.400 2.440 610,809 -0.02(-0.81%)
Aug 09, 2010 2.430 2.460 2.390 2.460 377,204 +0.06(+2.50%)
Aug 06, 2010 2.470 2.510 2.390 2.400 574,312 -0.11(-4.38%)
Aug 05, 2010 2.580 2.580 2.480 2.510 148,752 -0.05(-1.95%)
Aug 04, 2010 2.500 2.580 2.500 2.560 231,008 +0.06(+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.