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 +0.58 (+5.46%)
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 (%)
Jan 30, 2015 1.100 1.180 1.080 1.160 1,977,941 +0.05(+4.50%)
Jan 29, 2015 1.110 1.130 1.040 1.110 905,934 -0.04(-3.48%)
Jan 28, 2015 1.160 1.200 1.150 1.150 564,953 -0.03(-2.54%)
Jan 27, 2015 1.210 1.210 1.150 1.180 1,473,072 -0.05(-4.07%)
Jan 26, 2015 1.250 1.250 1.200 1.230 1,088,872 +0.00(+0.00%)
Jan 23, 2015 1.330 1.330 1.230 1.230 1,548,064 -0.11(-8.21%)
Jan 22, 2015 1.380 1.400 1.320 1.340 781,251 -0.02(-1.47%)
Jan 21, 2015 1.260 1.360 1.260 1.360 2,416,680 +0.08(+6.25%)
Jan 20, 2015 1.270 1.300 1.185 1.280 2,834,426 +0.00(+0.00%)
Jan 19, 2015 1.370 1.370 1.250 1.280 3,042,702 -0.03(-2.29%)
Jan 16, 2015 1.230 1.350 1.230 1.310 8,211,290 +0.08(+6.50%)
Jan 15, 2015 1.220 1.230 4,134,024 -0.06(-4.65%)
Jan 14, 2015 1.490 1.490 1.150 1.290 3,602,426 -0.31(-19.38%)
Jan 13, 2015 1.900 1.900 1.570 1.600 2,926,810 -0.33(-17.10%)
Jan 12, 2015 1.990 1.990 1.910 1.930 2,626,379 -0.11(-5.39%)
Jan 09, 2015 2.010 2.070 2.010 2.040 2,900,718 +0.02(+0.99%)
Jan 08, 2015 2.000 2.060 1.980 2.020 1,978,833 +0.01(+0.50%)
Jan 07, 2015 2.010 2.060 1.990 2.010 2,694,946 -0.02(-0.99%)
Jan 06, 2015 2.100 2.100 1.980 2.030 1,605,978 -0.03(-1.46%)
Jan 05, 2015 2.090 2.115 2.030 2.060 454,958 -0.05(-2.37%)
Jan 02, 2015 2.030 2.150 2.030 2.110 339,786 +0.08(+3.94%)
Dec 31, 2014 2.030 2.030 2.030 0 +0.06(+3.05%)
Dec 30, 2014 1.940 2.000 1.930 1.970 212,720 +0.04(+2.07%)
Dec 29, 2014 1.860 1.970 1.850 1.930 392,022 +0.05(+2.66%)
Dec 24, 2014 1.880 1.880 1.880 0 +0.06(+3.30%)
Dec 23, 2014 1.890 1.890 1.810 1.820 480,999 -0.07(-3.70%)
Dec 22, 2014 1.870 1.890 1.850 1.890 244,486 -0.01(-0.53%)
Dec 19, 2014 1.810 1.900 1.790 1.900 944,456 +0.11(+6.15%)
Dec 18, 2014 1.800 1.860 1.790 1.790 604,154 -0.01(-0.56%)
Dec 17, 2014 1.680 1.820 1.650 1.800 1,195,957 +0.07(+4.05%)
Dec 16, 2014 1.850 1.730 1.730 659,616 -0.02(-1.14%)
Dec 15, 2014 1.870 1.870 1.750 1.750 530,195 -0.04(-2.23%)
Dec 12, 2014 1.800 1.820 1.780 1.790 389,111 -0.03(-1.65%)
Dec 11, 2014 1.850 1.890 1.800 1.820 602,419 +0.00(+0.00%)
Dec 10, 2014 1.930 1.930 1.790 1.820 415,107 -0.11(-5.70%)
Dec 09, 2014 1.850 1.970 1.800 1.930 2,105,205 +0.10(+5.46%)
Dec 08, 2014 1.910 1.910 1.780 1.830 814,209 -0.11(-5.67%)
Dec 05, 2014 1.900 1.970 1.890 1.940 357,403 +0.05(+2.65%)
Dec 04, 2014 1.960 1.990 1.890 1.890 617,058 -0.05(-2.58%)
Dec 03, 2014 1.900 1.990 1.880 1.940 557,147 +0.06(+3.19%)
Dec 02, 2014 1.860 1.920 1.850 1.880 685,962 +0.00(+0.00%)
Dec 01, 2014 1.890 1.910 1.820 1.880 663,898 -0.03(-1.57%)
Nov 28, 2014 2.010 2.020 1.880 1.910 1,143,038 -0.17(-8.17%)
Nov 27, 2014 2.080 2.110 2.050 2.080 195,445 -0.03(-1.42%)
Nov 26, 2014 2.150 2.150 2.100 2.110 168,610 -0.01(-0.47%)
Nov 25, 2014 2.090 2.190 2.050 2.120 797,994 +0.05(+2.42%)
Nov 24, 2014 2.080 2.110 2.050 2.070 388,562 -0.01(-0.48%)
Nov 21, 2014 2.080 2.200 2.060 2.080 1,120,130 +0.02(+0.97%)
Nov 20, 2014 1.980 2.070 1.970 2.060 772,770 +0.10(+5.10%)
Nov 19, 2014 2.030 2.030 1.960 1.960 537,574 -0.05(-2.49%)
Nov 18, 2014 1.990 2.010 1.980 2.010 408,964 +0.03(+1.52%)
Nov 17, 2014 1.970 2.030 1.970 1.980 698,509 -0.02(-1.00%)
Nov 14, 2014 1.950 2.020 1.910 2.000 1,326,349 +0.05(+2.56%)
Nov 13, 2014 1.960 2.000 1.940 1.950 2,070,820 -0.05(-2.50%)
Nov 12, 2014 2.040 2.050 1.980 2.000 1,310,572 -0.04(-1.96%)
Nov 11, 2014 2.020 2.080 1.990 2.040 696,482 -0.01(-0.49%)
Nov 10, 2014 2.080 2.100 2.020 2.050 586,860 -0.05(-2.38%)
Nov 07, 2014 2.020 2.100 1.990 2.100 1,826,529 +0.06(+2.94%)
Nov 06, 2014 2.060 2.060 1.960 2.040 505,666 -0.01(-0.49%)
Nov 05, 2014 2.090 2.090 2.025 2.050 478,192 -0.04(-1.91%)
Nov 04, 2014 2.090 2.100 2.050 2.090 506,655 -0.03(-1.42%)
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.