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 (%)
Dec 31, 2012 2.400 2.400 2.400 0 +0.01(+0.42%)
Dec 28, 2012 2.320 2.390 2.290 2.390 444,108 +0.08(+3.46%)
Dec 27, 2012 2.310 2.350 2.260 2.310 651,224 +0.06(+2.67%)
Dec 24, 2012 2.250 2.250 2.250 0 -0.06(-2.60%)
Dec 21, 2012 2.290 2.310 2.250 2.310 1,407,111 +0.01(+0.43%)
Dec 20, 2012 2.380 2.390 2.260 2.300 2,741,323 -0.18(-7.26%)
Dec 19, 2012 2.450 2.490 2.430 2.480 911,912 +0.05(+2.06%)
Dec 18, 2012 2.500 2.510 2.430 2.430 1,075,972 -0.07(-2.80%)
Dec 17, 2012 2.480 2.510 2.470 2.500 1,287,127 +0.02(+0.81%)
Dec 14, 2012 2.400 2.490 2.390 2.480 929,435 +0.09(+3.77%)
Dec 13, 2012 2.410 2.420 2.380 2.390 453,388 -0.05(-2.05%)
Dec 12, 2012 2.470 2.490 2.440 2.440 1,004,050 -0.02(-0.81%)
Dec 11, 2012 2.490 2.500 2.430 2.460 1,050,518 +0.00(+0.00%)
Dec 10, 2012 2.310 2.480 2.310 2.460 1,835,639 +0.12(+5.13%)
Dec 07, 2012 2.330 2.350 2.300 2.340 537,639 +0.02(+0.86%)
Dec 06, 2012 2.230 2.330 2.230 2.320 895,701 +0.07(+3.11%)
Dec 05, 2012 2.240 2.290 2.210 2.250 2,690,644 +0.04(+1.81%)
Dec 04, 2012 2.220 2.360 2.190 2.210 875,927 -0.02(-0.90%)
Nov 30, 2012 2.310 2.310 2.200 2.230 999,146 -0.04(-1.76%)
Nov 29, 2012 2.420 2.440 2.270 2.270 2,115,580 -0.11(-4.62%)
Nov 28, 2012 2.270 2.440 2.250 2.380 1,557,971 +0.08(+3.48%)
Nov 27, 2012 2.300 2.320 2.260 2.300 613,610 +0.00(+0.00%)
Nov 26, 2012 2.310 2.350 2.280 2.300 572,880 -0.04(-1.71%)
Nov 24, 2012 2.330 2.340 2.310 2.340 808,781 +0.00(+0.00%)
Nov 23, 2012 2.330 2.340 2.310 2.340 808,781 +0.03(+1.30%)
Nov 22, 2012 2.300 2.320 2.300 2.310 155,289 -0.01(-0.43%)
Nov 21, 2012 2.210 2.320 2.190 2.320 799,145 +0.11(+4.98%)
Nov 20, 2012 2.250 2.250 2.200 2.210 1,212,836 -0.04(-1.78%)
Nov 19, 2012 2.200 2.250 2.170 2.250 2,099,933 +0.10(+4.65%)
Nov 16, 2012 2.180 2.180 2.140 2.150 1,762,366 -0.02(-0.92%)
Nov 15, 2012 2.200 2.210 2.130 2.170 1,960,116 -0.04(-1.81%)
Nov 14, 2012 2.330 2.330 2.200 2.210 1,452,990 -0.11(-4.74%)
Nov 13, 2012 2.420 2.430 2.300 2.320 806,693 -0.09(-3.73%)
Nov 12, 2012 2.450 2.450 2.400 2.410 233,054 -0.04(-1.63%)
Nov 09, 2012 2.480 2.480 2.430 2.450 3,962,263 -0.02(-0.81%)
Nov 08, 2012 2.500 2.510 2.450 2.470 1,560,180 -0.03(-1.20%)
Nov 07, 2012 2.550 2.570 2.500 2.500 1,870,646 -0.08(-3.10%)
Nov 06, 2012 2.550 2.630 2.540 2.580 1,996,169 +0.04(+1.57%)
Nov 05, 2012 2.530 2.540 2.530 2.540 1,277,728 +0.00(+0.00%)
Nov 02, 2012 2.520 2.550 2.470 2.540 1,207,652 +0.02(+0.79%)
Nov 01, 2012 2.470 2.520 2.470 2.520 1,134,984 +0.05(+2.02%)
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%)
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.