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 (%)
Oct 31, 2012 2.470 2.500 2.460 2.470 373,476 -0.02(-0.80%)
Oct 30, 2012 2.480 2.490 2.450 2.490 345,937 -0.01(-0.40%)
Oct 29, 2012 2.490 2.500 2.440 2.500 359,207 +0.01(+0.40%)
Oct 26, 2012 2.520 2.530 2.460 2.490 716,799 -0.03(-1.19%)
Oct 25, 2012 2.530 2.570 2.510 2.520 1,129,880 +0.01(+0.40%)
Oct 24, 2012 2.520 2.540 2.490 2.510 1,374,937 +0.01(+0.40%)
Oct 23, 2012 2.540 2.570 2.470 2.500 2,212,766 +0.04(+1.63%)
Oct 19, 2012 2.520 2.550 2.430 2.460 4,445,416 -0.07(-2.77%)
Oct 18, 2012 2.410 2.570 2.410 2.530 3,083,450 +0.10(+4.12%)
Oct 17, 2012 2.420 2.450 2.400 2.430 2,366,405 +0.03(+1.25%)
Oct 16, 2012 2.350 2.460 2.330 2.400 10,410,572 +0.06(+2.56%)
Oct 15, 2012 2.370 2.370 2.310 2.340 1,310,999 -0.03(-1.27%)
Oct 12, 2012 2.410 2.430 2.330 2.370 1,888,205 -0.05(-2.07%)
Oct 11, 2012 2.470 2.500 2.420 2.420 1,216,296 -0.02(-0.82%)
Oct 10, 2012 2.480 2.500 2.440 2.440 691,325 -0.05(-2.01%)
Oct 09, 2012 2.560 2.590 2.470 2.490 779,237 -0.08(-3.11%)
Oct 05, 2012 2.570 2.570 2.570 0 +0.04(+1.58%)
Oct 04, 2012 2.550 2.560 2.480 2.530 1,467,036 +0.02(+0.80%)
Oct 03, 2012 2.480 2.560 2.450 2.510 4,707,342 +0.02(+0.80%)
Oct 02, 2012 2.510 2.510 2.450 2.490 832,673 -0.01(-0.40%)
Oct 01, 2012 2.560 2.560 2.470 2.500 1,032,368 -0.04(-1.57%)
Sep 28, 2012 2.520 2.550 2.480 2.540 444,044 +0.00(+0.00%)
Sep 27, 2012 2.530 2.550 2.530 2.540 1,291,828 +0.02(+0.79%)
Sep 26, 2012 2.450 2.530 2.410 2.520 576,729 +0.06(+2.44%)
Sep 25, 2012 2.500 2.530 2.450 2.460 1,163,842 -0.05(-1.99%)
Sep 24, 2012 2.560 2.590 2.500 2.510 624,345 -0.06(-2.33%)
Sep 21, 2012 2.600 2.640 2.540 2.570 1,301,822 +0.02(+0.78%)
Sep 20, 2012 2.570 2.630 2.530 2.550 1,431,992 -0.08(-3.04%)
Sep 19, 2012 2.710 2.720 2.610 2.630 1,461,836 -0.08(-2.95%)
Sep 18, 2012 2.780 2.780 2.680 2.710 1,252,427 -0.07(-2.52%)
Sep 17, 2012 2.820 2.830 2.690 2.780 1,592,586 -0.06(-2.11%)
Sep 14, 2012 2.720 2.910 2.720 2.840 2,706,447 +0.17(+6.37%)
Sep 13, 2012 2.630 2.720 2.540 2.670 1,184,363 +0.04(+1.52%)
Sep 12, 2012 2.590 2.630 2.470 2.630 727,860 +0.08(+3.14%)
Sep 11, 2012 2.500 2.570 2.490 2.550 537,979 +0.06(+2.41%)
Sep 10, 2012 2.560 2.570 2.460 2.490 730,666 -0.07(-2.73%)
Sep 07, 2012 2.490 2.620 2.480 2.560 3,606,733 +0.12(+4.92%)
Sep 06, 2012 2.450 2.510 2.370 2.440 2,139,660 +0.04(+1.67%)
Sep 05, 2012 2.350 2.430 2.320 2.400 989,370 +0.05(+2.13%)
Sep 04, 2012 2.410 2.410 2.330 2.350 287,570 -0.07(-2.89%)
Aug 31, 2012 2.420 2.420 2.420 0 +0.08(+3.42%)
Aug 30, 2012 2.420 2.420 2.280 2.340 723,721 -0.08(-3.31%)
Aug 29, 2012 2.500 2.510 2.400 2.420 228,347 -0.12(-4.72%)
Aug 27, 2012 2.610 2.620 2.510 2.540 538,658 -0.08(-3.05%)
Aug 24, 2012 2.540 2.660 2.460 2.620 892,444 +0.06(+2.34%)
Aug 23, 2012 2.590 2.620 2.530 2.560 434,712 +0.01(+0.39%)
Aug 22, 2012 2.570 2.610 2.490 2.550 411,997 -0.03(-1.16%)
Aug 21, 2012 2.520 2.600 2.520 2.580 432,728 +0.10(+4.03%)
Aug 20, 2012 2.500 2.500 2.430 2.480 386,389 -0.01(-0.40%)
Aug 17, 2012 2.450 2.570 2.430 2.490 1,134,771 +0.03(+1.22%)
Aug 16, 2012 2.290 2.480 2.280 2.460 2,139,021 +0.19(+8.37%)
Aug 15, 2012 2.270 2.290 2.190 2.270 1,956,976 +0.00(+0.00%)
Aug 14, 2012 2.320 2.350 2.260 2.270 320,055 -0.04(-1.73%)
Aug 13, 2012 2.270 2.340 2.260 2.310 1,187,077 +0.04(+1.76%)
Aug 11, 2012 2.320 2.320 2.260 2.270 344,749 +0.00(+0.00%)
Aug 10, 2012 2.320 2.320 2.260 2.270 344,749 -0.05(-2.16%)
Aug 09, 2012 2.400 2.450 2.300 2.320 1,865,703 -0.06(-2.52%)
Aug 08, 2012 2.340 2.410 2.310 2.380 550,079 +0.05(+2.15%)
Aug 07, 2012 2.280 2.340 2.280 2.330 447,137 +0.06(+2.64%)
Aug 03, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Aug 02, 2012 2.250 2.300 2.230 2.230 221,381 -0.04(-1.76%)
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.