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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2011 2.230 2.420 2.210 2.420 2,955,254 +0.11(+4.76%)
Sep 29, 2011 2.430 2.450 2.230 2.310 1,310,942 -0.04(-1.70%)
Sep 28, 2011 2.470 2.550 2.340 2.350 708,288 -0.14(-5.62%)
Sep 27, 2011 2.690 2.740 2.450 2.490 3,365,777 -0.06(-2.35%)
Sep 26, 2011 2.390 2.550 2.290 2.550 2,670,121 +0.18(+7.59%)
Sep 23, 2011 2.090 2.380 2.090 2.370 3,688,790 +0.23(+10.75%)
Sep 22, 2011 2.050 2.150 1.970 2.140 3,507,575 -0.11(-4.89%)
Sep 21, 2011 2.550 2.550 2.250 2.250 2,676,070 -0.29(-11.42%)
Sep 20, 2011 2.710 2.710 2.460 2.540 2,630,595 -0.17(-6.27%)
Sep 19, 2011 2.830 2.840 2.660 2.710 1,360,321 -0.19(-6.55%)
Sep 16, 2011 2.930 2.990 2.890 2.900 5,334,478 -0.06(-2.03%)
Sep 15, 2011 2.910 2.970 2.900 2.960 910,139 +0.09(+3.14%)
Sep 14, 2011 2.900 2.940 2.820 2.870 1,215,770 -0.01(-0.35%)
Sep 13, 2011 2.930 2.970 2.870 2.880 515,891 -0.01(-0.35%)
Sep 12, 2011 2.970 3.010 2.850 2.890 1,421,283 -0.21(-6.77%)
Sep 09, 2011 3.070 3.170 3.060 3.100 648,438 -0.04(-1.27%)
Sep 08, 2011 3.140 3.250 3.110 3.140 1,384,310 -0.02(-0.63%)
Sep 07, 2011 3.110 3.160 3.030 3.160 1,269,446 +0.12(+3.95%)
Sep 06, 2011 3.080 3.150 2.940 3.040 1,851,970 -0.16(-5.00%)
Sep 02, 2011 3.090 3.280 2.970 3.200 830,556 -0.01(-0.31%)
Sep 01, 2011 3.200 3.310 2.970 3.210 1,551,490 -0.04(-1.23%)
Aug 31, 2011 3.050 3.250 3.040 3.250 1,839,960 +0.23(+7.62%)
Aug 30, 2011 2.960 3.040 2.910 3.020 929,038 +0.06(+2.03%)
Aug 29, 2011 2.800 2.970 2.800 2.960 1,685,737 +0.15(+5.34%)
Aug 26, 2011 2.850 2.880 2.770 2.810 872,499 -0.03(-1.06%)
Aug 25, 2011 2.950 2.950 2.800 2.840 733,549 -0.05(-1.73%)
Aug 24, 2011 2.990 3.050 2.840 2.890 1,076,284 -0.10(-3.34%)
Aug 23, 2011 3.000 3.050 2.890 2.990 1,488,107 +0.00(+0.00%)
Aug 22, 2011 2.990 2.990 2.780 2.990 1,134,739 +0.11(+3.82%)
Aug 19, 2011 2.940 3.140 2.870 2.880 756,653 -0.18(-5.88%)
Aug 18, 2011 2.990 3.060 2.880 3.060 1,253,347 -0.06(-1.92%)
Aug 17, 2011 3.050 3.180 3.050 3.120 782,404 +0.08(+2.63%)
Aug 16, 2011 3.170 3.190 2.970 3.040 1,115,012 -0.19(-5.88%)
Aug 15, 2011 3.300 3.330 3.150 3.230 1,081,084 -0.04(-1.22%)
Aug 12, 2011 3.280 3.360 3.200 3.270 1,713,826 +0.04(+1.24%)
Aug 11, 2011 2.980 3.260 2.980 3.230 1,381,052 +0.25(+8.39%)
Aug 10, 2011 2.770 3.150 2.660 2.980 1,154,435 +0.26(+9.56%)
Aug 09, 2011 2.750 2.920 2.610 2.720 1,370,384 +0.08(+3.03%)
Aug 08, 2011 2.900 2.900 2.600 2.640 1,055,285 -0.40(-13.16%)
Aug 05, 2011 3.140 3.200 2.870 3.040 1,567,813 -0.09(-2.88%)
Aug 04, 2011 3.390 3.390 3.080 3.130 1,210,816 -0.33(-9.54%)
Aug 03, 2011 3.460 3.490 3.250 3.460 1,395,436 +0.02(+0.58%)
Aug 02, 2011 3.550 3.600 3.420 3.440 609,012 -0.10(-2.82%)
Jul 29, 2011 3.530 3.640 3.480 3.540 588,192 -0.01(-0.28%)
Jul 28, 2011 3.570 3.610 3.420 3.550 976,563 -0.03(-0.84%)
Jul 27, 2011 3.750 3.750 3.570 3.580 884,525 -0.21(-5.54%)
Jul 26, 2011 3.870 3.890 3.760 3.790 823,204 -0.12(-3.07%)
Jul 25, 2011 3.910 3.990 3.830 3.910 928,421 -0.03(-0.76%)
Jul 22, 2011 3.900 3.960 3.880 3.940 778,725 +0.05(+1.29%)
Jul 21, 2011 3.810 3.900 3.770 3.890 1,155,103 +0.07(+1.83%)
Jul 20, 2011 3.770 3.830 3.760 3.820 900,962 +0.06(+1.60%)
Jul 19, 2011 3.670 3.840 3.670 3.760 644,005 +0.10(+2.73%)
Jul 18, 2011 3.620 3.670 3.590 3.660 419,713 -0.02(-0.54%)
Jul 15, 2011 3.660 3.700 3.600 3.680 334,786 -0.02(-0.54%)
Jul 14, 2011 3.780 3.840 3.670 3.700 567,434 -0.08(-2.12%)
Jul 13, 2011 3.780 3.880 3.760 3.780 2,348,447 -0.10(-2.58%)
Jul 12, 2011 3.510 3.880 3.450 3.880 1,071,501 +0.32(+8.99%)
Jul 11, 2011 3.670 3.670 3.540 3.560 488,768 -0.11(-3.00%)
Jul 08, 2011 3.750 3.780 3.620 3.670 634,192 -0.13(-3.42%)
Jul 07, 2011 3.840 3.890 3.720 3.800 2,311,189 +0.05(+1.33%)
Jul 06, 2011 3.500 3.830 3.500 3.750 2,492,071 +0.16(+4.46%)
Jul 05, 2011 3.600 3.660 3.440 3.590 879,902 -0.01(-0.28%)
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.