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

Capstone Mining Corp (TSX: CS )

10.29 +0.67 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 2.830 2.830 2.770 2.830 518,332 +0.05(+1.80%)
Mar 29, 2012 2.770 2.800 2.710 2.780 818,509 +0.00(+0.00%)
Mar 28, 2012 2.880 2.900 2.780 2.780 1,146,252 -0.12(-4.14%)
Mar 27, 2012 2.940 2.950 2.870 2.900 702,361 -0.02(-0.68%)
Mar 26, 2012 2.950 2.950 2.910 2.920 481,067 -0.03(-1.02%)
Mar 23, 2012 2.950 2.950 2.870 2.950 851,604 +0.04(+1.37%)
Mar 22, 2012 2.830 2.930 2.800 2.910 2,268,647 +0.01(+0.34%)
Mar 21, 2012 2.880 2.920 2.830 2.900 233,711 +0.04(+1.40%)
Mar 20, 2012 2.850 2.930 2.780 2.860 347,177 -0.03(-1.04%)
Mar 19, 2012 2.890 2.910 2.880 2.890 486,359 -0.02(-0.69%)
Mar 16, 2012 2.950 2.970 2.900 2.910 586,146 -0.02(-0.68%)
Mar 15, 2012 2.860 2.980 2.830 2.930 1,380,068 +0.00(+0.00%)
Mar 14, 2012 2.960 2.990 2.800 2.930 1,165,431 -0.06(-2.01%)
Mar 13, 2012 2.970 3.010 2.970 2.990 642,251 +0.01(+0.34%)
Mar 12, 2012 3.050 3.050 2.950 2.980 838,705 -0.08(-2.61%)
Mar 09, 2012 3.000 3.060 2.960 3.060 1,041,059 +0.10(+3.38%)
Mar 08, 2012 3.050 3.050 2.950 2.960 1,237,902 -0.04(-1.33%)
Mar 07, 2012 2.990 3.000 2.880 3.000 1,063,121 +0.06(+2.04%)
Mar 06, 2012 2.890 2.970 2.810 2.940 1,883,485 -0.07(-2.33%)
Mar 05, 2012 3.150 3.150 2.940 3.010 2,924,204 -0.17(-5.35%)
Mar 02, 2012 3.150 3.210 3.150 3.180 504,445 +0.01(+0.32%)
Mar 01, 2012 3.150 3.250 3.150 3.170 321,902 +0.00(+0.00%)
Feb 29, 2012 3.190 3.220 3.040 3.170 1,574,139 -0.01(-0.31%)
Feb 28, 2012 3.230 3.230 3.130 3.180 529,308 -0.03(-0.93%)
Feb 27, 2012 3.200 3.260 3.170 3.210 798,061 -0.05(-1.53%)
Feb 24, 2012 3.380 3.380 3.240 3.260 1,113,842 -0.04(-1.21%)
Feb 23, 2012 3.340 3.360 3.270 3.300 498,124 -0.04(-1.20%)
Feb 22, 2012 3.390 3.390 3.320 3.340 1,057,245 -0.03(-0.89%)
Feb 21, 2012 3.250 3.370 3.210 3.370 1,292,174 +0.16(+4.98%)
Feb 17, 2012 3.210 3.210 3.210 0 +0.03(+0.94%)
Feb 16, 2012 3.090 3.190 3.090 3.180 1,179,950 +0.02(+0.63%)
Feb 15, 2012 3.150 3.230 3.110 3.160 536,794 +0.03(+0.96%)
Feb 14, 2012 3.260 3.260 3.060 3.130 2,118,602 -0.14(-4.28%)
Feb 13, 2012 3.250 3.300 3.250 3.270 722,565 +0.02(+0.62%)
Feb 10, 2012 3.260 3.270 3.140 3.250 1,115,465 -0.08(-2.40%)
Feb 09, 2012 3.420 3.460 3.320 3.330 1,238,606 -0.06(-1.77%)
Feb 08, 2012 3.370 3.480 3.350 3.390 1,816,584 +0.08(+2.42%)
Feb 07, 2012 3.400 3.410 3.310 3.310 1,620,331 -0.12(-3.50%)
Feb 06, 2012 3.440 3.450 3.380 3.430 573,841 -0.06(-1.72%)
Feb 03, 2012 3.500 3.550 3.460 3.490 1,384,423 +0.02(+0.58%)
Feb 02, 2012 3.500 3.570 3.440 3.470 1,393,223 -0.04(-1.14%)
Feb 01, 2012 3.510 3.550 3.500 3.510 1,489,094 +0.05(+1.45%)
Jan 31, 2012 3.510 3.560 3.460 3.460 1,187,089 -0.02(-0.57%)
Jan 30, 2012 3.480 3.510 3.440 3.480 1,113,832 -0.06(-1.69%)
Jan 27, 2012 3.540 3.600 3.470 3.540 2,055,791 -0.03(-0.84%)
Jan 26, 2012 3.490 3.710 3.490 3.570 2,785,918 +0.08(+2.29%)
Jan 25, 2012 3.320 3.510 3.290 3.490 1,462,586 +0.11(+3.25%)
Jan 24, 2012 3.350 3.420 3.310 3.380 1,206,528 -0.02(-0.59%)
Jan 23, 2012 3.450 3.480 3.370 3.400 1,160,897 -0.04(-1.16%)
Jan 20, 2012 3.370 3.450 3.330 3.440 1,957,553 +0.00(+0.00%)
Jan 19, 2012 3.220 3.440 3.200 3.440 4,800,590 +0.25(+7.84%)
Jan 18, 2012 3.050 3.250 3.050 3.190 2,866,690 +0.11(+3.57%)
Jan 17, 2012 3.090 3.140 3.050 3.080 3,109,107 +0.03(+0.98%)
Jan 16, 2012 2.950 3.060 2.950 3.050 1,033,365 +0.03(+0.99%)
Jan 13, 2012 3.060 3.060 2.910 3.020 1,968,624 -0.05(-1.63%)
Jan 12, 2012 3.060 3.080 3.020 3.070 1,695,115 +0.03(+0.99%)
Jan 11, 2012 3.030 3.070 2.960 3.040 786,743 +0.02(+0.66%)
Jan 10, 2012 3.000 3.080 2.980 3.020 1,464,385 +0.11(+3.78%)
Jan 09, 2012 2.890 2.930 2.880 2.910 177,788 +0.01(+0.34%)
Jan 06, 2012 2.960 2.960 2.880 2.900 461,413 -0.02(-0.68%)
Jan 05, 2012 2.960 2.990 2.870 2.920 905,985 -0.02(-0.68%)
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.