Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.87 +0.31 (+2.94%)
Streaming Delayed Price Updated: 2:24 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 (%)
Jun 30, 2010 2.200 2.200 2.130 2.160 1,074,589 -0.02(-0.92%)
Jun 29, 2010 2.270 2.280 2.050 2.180 958,778 -0.21(-8.79%)
Jun 25, 2010 2.360 2.450 2.340 2.390 373,997 +0.03(+1.27%)
Jun 24, 2010 2.370 2.380 2.350 2.360 310,414 -0.02(-0.84%)
Jun 23, 2010 2.350 2.400 2.350 2.380 350,559 +0.00(+0.00%)
Jun 22, 2010 2.460 2.470 2.350 2.380 1,063,488 -0.05(-2.06%)
Jun 21, 2010 2.540 2.550 2.400 2.430 1,025,141 -0.06(-2.41%)
Jun 18, 2010 2.490 2.560 2.450 2.490 1,162,685 +0.05(+2.05%)
Jun 17, 2010 2.350 2.530 2.340 2.440 987,752 +0.07(+2.95%)
Jun 16, 2010 2.300 2.390 2.280 2.370 1,255,961 +0.03(+1.28%)
Jun 15, 2010 2.370 2.370 2.270 2.340 591,909 -0.01(-0.43%)
Jun 14, 2010 2.350 2.370 2.310 2.350 543,542 +0.06(+2.62%)
Jun 11, 2010 2.380 2.380 2.270 2.290 616,942 -0.03(-1.29%)
Jun 10, 2010 2.130 2.420 2.130 2.320 1,814,288 +0.22(+10.48%)
Jun 09, 2010 2.250 2.270 2.090 2.100 2,526,880 -0.11(-4.98%)
Jun 08, 2010 2.180 2.230 2.140 2.210 1,872,796 +0.09(+4.25%)
Jun 07, 2010 2.090 2.170 2.050 2.120 804,862 -0.08(-3.64%)
Jun 04, 2010 2.230 2.270 2.140 2.200 1,420,642 -0.05(-2.22%)
Jun 03, 2010 2.250 2.290 2.250 2.250 974,143 -0.01(-0.44%)
Jun 02, 2010 2.240 2.280 2.190 2.260 949,887 +0.02(+0.89%)
Jun 01, 2010 2.300 2.330 2.170 2.240 2,132,487 -0.08(-3.45%)
May 31, 2010 2.320 2.350 2.310 2.320 163,587 +0.01(+0.43%)
May 28, 2010 2.400 2.400 2.310 2.310 507,880 -0.07(-2.94%)
May 27, 2010 2.400 2.410 2.350 2.380 1,452,181 +0.05(+2.15%)
May 26, 2010 2.400 2.490 2.330 2.330 1,409,338 +0.02(+0.87%)
May 25, 2010 2.250 2.320 2.150 2.310 1,329,813 -0.03(-1.28%)
May 21, 2010 2.150 2.340 2.150 2.340 2,502,490 +0.21(+9.86%)
May 20, 2010 2.300 2.300 2.110 2.130 2,340,797 -0.22(-9.36%)
May 19, 2010 2.500 2.540 2.330 2.350 1,753,426 -0.20(-7.84%)
May 18, 2010 2.610 2.640 2.510 2.550 1,474,382 +0.05(+2.00%)
May 17, 2010 2.600 2.640 2.470 2.500 808,487 -0.12(-4.58%)
May 14, 2010 2.710 2.740 2.610 2.620 1,145,770 -0.14(-5.07%)
May 13, 2010 2.770 2.810 2.710 2.760 1,541,063 -0.05(-1.78%)
May 12, 2010 2.830 2.830 2.800 2.810 1,883,473 +0.01(+0.36%)
May 11, 2010 2.800 2.810 2.800 2.800 941,074 -0.04(-1.41%)
May 10, 2010 2.890 2.860 2.810 2.840 628,788 +0.11(+4.03%)
May 07, 2010 2.750 2.790 2.670 2.730 694,099 -0.12(-4.21%)
May 06, 2010 2.800 2.850 2.710 2.850 984,289 +0.03(+1.06%)
May 05, 2010 2.780 2.820 2.800 2.820 1,290,988 +0.01(+0.36%)
May 04, 2010 2.850 2.850 2.800 2.810 3,651,820 -0.05(-1.75%)
May 03, 2010 2.900 2.930 2.820 2.860 2,339,206 -0.06(-2.05%)
Apr 30, 2010 2.910 2.960 2.870 2.920 920,764 +0.01(+0.34%)
Apr 29, 2010 3.020 3.040 2.780 2.910 3,683,846 -0.10(-3.32%)
Apr 28, 2010 3.000 3.030 2.990 3.010 1,800,065 +0.01(+0.33%)
Apr 27, 2010 3.010 3.050 2.990 3.000 1,191,482 -0.02(-0.66%)
Apr 26, 2010 2.980 3.050 2.980 3.020 1,325,879 +0.05(+1.68%)
Apr 23, 2010 2.960 2.990 2.920 2.970 4,147,838 -0.01(-0.34%)
Apr 22, 2010 3.010 3.010 2.960 2.980 3,389,961 -0.06(-1.97%)
Apr 21, 2010 3.060 3.090 3.020 3.040 2,520,414 -0.02(-0.65%)
Apr 20, 2010 3.120 3.140 3.050 3.060 2,033,895 -0.09(-2.86%)
Apr 19, 2010 3.030 3.150 2.980 3.150 1,231,400 +0.08(+2.61%)
Apr 16, 2010 3.080 3.080 3.010 3.070 285,016 -0.04(-1.29%)
Apr 15, 2010 3.090 3.120 3.090 3.110 355,249 +0.00(+0.00%)
Apr 14, 2010 3.150 3.150 3.080 3.110 630,489 -0.02(-0.64%)
Apr 13, 2010 3.100 3.170 3.090 3.130 507,979 +0.04(+1.29%)
Apr 12, 2010 3.150 3.170 3.090 3.090 519,371 -0.03(-0.96%)
Apr 09, 2010 3.070 3.120 3.030 3.120 819,224 +0.05(+1.63%)
Apr 08, 2010 3.030 3.070 3.000 3.070 1,263,693 +0.04(+1.32%)
Apr 07, 2010 3.050 3.060 2.980 3.030 1,036,464 +0.02(+0.66%)
Apr 06, 2010 3.030 3.090 3.010 3.010 560,817 -0.04(-1.31%)
Apr 05, 2010 3.030 3.050 3.010 3.050 252,149 +0.02(+0.66%)
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.