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 (%)
Nov 30, 2010 4.280 4.370 4.090 4.340 2,815,488 +0.04(+0.93%)
Nov 29, 2010 4.460 4.520 4.270 4.300 1,347,667 -0.29(-6.32%)
Nov 26, 2010 4.500 4.620 4.450 4.590 1,028,122 +0.02(+0.44%)
Nov 25, 2010 4.610 4.610 4.510 4.570 226,224 +0.01(+0.22%)
Nov 24, 2010 4.600 4.600 4.480 4.560 950,737 +0.07(+1.56%)
Nov 23, 2010 4.410 4.520 4.320 4.490 660,867 -0.03(-0.66%)
Nov 22, 2010 4.390 4.640 4.340 4.520 1,467,010 +0.16(+3.67%)
Nov 19, 2010 4.240 4.370 4.120 4.360 982,701 +0.10(+2.35%)
Nov 18, 2010 4.150 4.280 4.040 4.260 1,416,912 +0.22(+5.45%)
Nov 17, 2010 3.720 4.100 3.710 4.040 1,013,331 +0.31(+8.31%)
Nov 16, 2010 3.850 3.850 3.680 3.730 709,238 -0.22(-5.57%)
Nov 15, 2010 4.000 4.080 3.850 3.950 446,181 -0.08(-1.99%)
Nov 12, 2010 4.000 4.050 3.910 4.030 902,144 -0.14(-3.36%)
Nov 11, 2010 4.050 4.250 4.050 4.170 878,487 +0.10(+2.46%)
Nov 10, 2010 4.000 4.090 3.740 4.070 1,444,647 -0.03(-0.73%)
Nov 09, 2010 4.230 4.370 4.080 4.100 1,673,930 -0.03(-0.73%)
Nov 08, 2010 4.390 4.410 4.080 4.130 1,333,236 -0.24(-5.49%)
Nov 05, 2010 3.850 4.500 3.830 4.370 3,308,883 +0.56(+14.70%)
Nov 04, 2010 3.740 3.920 3.740 3.810 1,601,512 +0.19(+5.25%)
Nov 03, 2010 3.670 3.730 3.590 3.620 650,910 -0.02(-0.55%)
Nov 02, 2010 3.700 3.730 3.610 3.640 421,458 -0.03(-0.82%)
Nov 01, 2010 3.670 3.670 3.620 3.670 616,032 +0.09(+2.51%)
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%)
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.