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 (%)
Aug 31, 2010 2.550 2.590 2.540 2.560 365,709 +0.04(+1.59%)
Aug 30, 2010 2.490 2.570 2.460 2.520 269,003 +0.06(+2.44%)
Aug 27, 2010 2.480 2.480 2.430 2.460 152,201 -0.02(-0.81%)
Aug 26, 2010 2.490 2.520 2.440 2.480 194,329 +0.01(+0.40%)
Aug 25, 2010 2.380 2.490 2.380 2.470 492,640 +0.03(+1.23%)
Aug 24, 2010 2.440 2.480 2.390 2.440 930,575 -0.03(-1.21%)
Aug 23, 2010 2.450 2.510 2.450 2.470 455,516 +0.02(+0.82%)
Aug 20, 2010 2.410 2.490 2.380 2.450 301,764 +0.00(+0.00%)
Aug 19, 2010 2.450 2.550 2.420 2.450 1,033,076 -0.02(-0.81%)
Aug 18, 2010 2.420 2.490 2.380 2.470 1,042,190 +0.11(+4.66%)
Aug 17, 2010 2.350 2.380 2.340 2.360 695,381 +0.05(+2.16%)
Aug 16, 2010 2.310 2.340 2.290 2.310 253,443 +0.05(+2.21%)
Aug 13, 2010 2.320 2.600 2.260 2.260 948,102 -0.07(-3.00%)
Aug 12, 2010 2.340 2.370 2.310 2.330 241,865 -0.02(-0.85%)
Aug 11, 2010 2.440 2.440 2.350 2.350 388,476 -0.09(-3.69%)
Aug 10, 2010 2.450 2.480 2.400 2.440 610,809 -0.02(-0.81%)
Aug 09, 2010 2.430 2.460 2.390 2.460 377,204 +0.06(+2.50%)
Aug 06, 2010 2.470 2.510 2.390 2.400 574,312 -0.11(-4.38%)
Aug 05, 2010 2.580 2.580 2.480 2.510 148,752 -0.05(-1.95%)
Aug 04, 2010 2.500 2.580 2.500 2.560 231,008 +0.06(+2.40%)
Aug 03, 2010 2.500 2.540 2.450 2.500 322,633 +0.00(+0.00%)
Jul 30, 2010 2.460 2.550 2.440 2.500 416,634 +0.01(+0.40%)
Jul 29, 2010 2.460 2.560 2.410 2.490 547,760 +0.04(+1.63%)
Jul 28, 2010 2.430 2.470 2.420 2.450 104,166 +0.02(+0.82%)
Jul 27, 2010 2.420 2.470 2.420 2.430 389,902 -0.02(-0.82%)
Jul 26, 2010 2.450 2.480 2.450 2.450 195,167 -0.02(-0.81%)
Jul 23, 2010 2.440 2.490 2.400 2.470 418,521 +0.06(+2.49%)
Jul 22, 2010 2.350 2.450 2.350 2.410 1,034,582 +0.08(+3.43%)
Jul 21, 2010 2.310 2.390 2.290 2.330 425,998 +0.06(+2.64%)
Jul 20, 2010 2.200 2.320 2.200 2.270 496,821 +0.04(+1.79%)
Jul 19, 2010 2.200 2.280 2.150 2.230 732,158 -0.10(-4.29%)
Jul 16, 2010 2.270 2.350 2.220 2.330 1,569,924 -0.02(-0.85%)
Jul 15, 2010 2.350 2.390 2.260 2.350 602,333 -0.02(-0.84%)
Jul 14, 2010 2.390 2.390 2.320 2.370 346,047 -0.02(-0.84%)
Jul 13, 2010 2.400 2.450 2.370 2.390 492,794 +0.02(+0.84%)
Jul 12, 2010 2.350 2.400 2.290 2.370 303,933 -0.01(-0.42%)
Jul 09, 2010 2.160 2.400 2.160 2.380 3,163,543 +0.22(+10.19%)
Jul 08, 2010 2.220 2.230 2.130 2.160 483,665 -0.06(-2.70%)
Jul 07, 2010 2.140 2.230 2.130 2.220 210,328 +0.06(+2.78%)
Jul 06, 2010 2.210 2.250 2.110 2.160 320,590 -0.04(-1.82%)
Jul 02, 2010 2.180 2.220 2.140 2.200 378,710 +0.04(+1.85%)
Jun 30, 2010 2.200 2.200 2.130 2.160 1,074,589 -0.02(-0.92%)
Jun 29, 2010 2.270 2.280 2.050 2.180 958,778 -0.21(-8.79%)
Jun 25, 2010 2.360 2.450 2.340 2.390 373,997 +0.03(+1.27%)
Jun 24, 2010 2.370 2.380 2.350 2.360 310,414 -0.02(-0.84%)
Jun 23, 2010 2.350 2.400 2.350 2.380 350,559 +0.00(+0.00%)
Jun 22, 2010 2.460 2.470 2.350 2.380 1,063,488 -0.05(-2.06%)
Jun 21, 2010 2.540 2.550 2.400 2.430 1,025,141 -0.06(-2.41%)
Jun 18, 2010 2.490 2.560 2.450 2.490 1,162,685 +0.05(+2.05%)
Jun 17, 2010 2.350 2.530 2.340 2.440 987,752 +0.07(+2.95%)
Jun 16, 2010 2.300 2.390 2.280 2.370 1,255,961 +0.03(+1.28%)
Jun 15, 2010 2.370 2.370 2.270 2.340 591,909 -0.01(-0.43%)
Jun 14, 2010 2.350 2.370 2.310 2.350 543,542 +0.06(+2.62%)
Jun 11, 2010 2.380 2.380 2.270 2.290 616,942 -0.03(-1.29%)
Jun 10, 2010 2.130 2.420 2.130 2.320 1,814,288 +0.22(+10.48%)
Jun 09, 2010 2.250 2.270 2.090 2.100 2,526,880 -0.11(-4.98%)
Jun 08, 2010 2.180 2.230 2.140 2.210 1,872,796 +0.09(+4.25%)
Jun 07, 2010 2.090 2.170 2.050 2.120 804,862 -0.08(-3.64%)
Jun 04, 2010 2.230 2.270 2.140 2.200 1,420,642 -0.05(-2.22%)
Jun 03, 2010 2.250 2.290 2.250 2.250 974,143 -0.01(-0.44%)
Jun 02, 2010 2.240 2.280 2.190 2.260 949,887 +0.02(+0.89%)
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.