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 (%)
May 31, 2012 2.330 2.360 2.280 2.350 439,936 +0.03(+1.29%)
May 30, 2012 2.380 2.390 2.320 2.320 434,048 -0.14(-5.69%)
May 29, 2012 2.490 2.500 2.450 2.460 570,504 -0.01(-0.40%)
May 28, 2012 2.490 2.490 2.460 2.470 291,543 -0.02(-0.80%)
May 25, 2012 2.510 2.510 2.450 2.490 331,789 -0.02(-0.80%)
May 24, 2012 2.470 2.510 2.390 2.510 416,307 +0.04(+1.62%)
May 23, 2012 2.350 2.490 2.240 2.470 733,993 +0.11(+4.66%)
May 22, 2012 2.320 2.450 2.320 2.360 848,199 +0.07(+3.06%)
May 18, 2012 2.290 2.290 2.290 0 -0.07(-2.97%)
May 17, 2012 2.310 2.370 2.300 2.360 445,853 +0.08(+3.51%)
May 16, 2012 2.280 2.410 2.280 2.280 1,040,062 +0.00(+0.00%)
May 15, 2012 2.370 2.370 2.250 2.280 695,459 -0.11(-4.60%)
May 14, 2012 2.500 2.560 2.380 2.390 488,832 -0.17(-6.64%)
May 11, 2012 2.570 2.610 2.540 2.560 190,252 -0.02(-0.78%)
May 10, 2012 2.690 2.690 2.510 2.580 540,238 +0.04(+1.57%)
May 09, 2012 2.500 2.630 2.500 2.540 369,846 -0.04(-1.55%)
May 08, 2012 2.600 2.610 2.460 2.580 831,188 -0.05(-1.90%)
May 07, 2012 2.620 2.650 2.560 2.630 592,672 -0.02(-0.75%)
May 04, 2012 2.760 2.760 2.610 2.650 833,897 -0.11(-3.99%)
May 03, 2012 2.890 2.890 2.720 2.760 1,410,157 -0.12(-4.17%)
May 02, 2012 2.910 2.910 2.850 2.880 141,315 -0.06(-2.04%)
May 01, 2012 2.930 3.000 2.910 2.940 377,574 -0.01(-0.34%)
Apr 30, 2012 2.910 2.950 2.870 2.950 381,600 -0.01(-0.34%)
Apr 27, 2012 2.950 2.960 2.870 2.960 425,339 +0.06(+2.07%)
Apr 26, 2012 2.850 2.950 2.810 2.900 697,376 +0.01(+0.35%)
Apr 25, 2012 2.740 2.890 2.730 2.890 2,074,693 +0.18(+6.64%)
Apr 24, 2012 2.820 2.830 2.700 2.710 383,103 -0.11(-3.90%)
Apr 23, 2012 2.900 2.900 2.790 2.820 830,265 -0.11(-3.75%)
Apr 20, 2012 2.850 2.950 2.850 2.930 348,532 +0.09(+3.17%)
Apr 19, 2012 2.900 2.970 2.810 2.840 782,050 -0.08(-2.74%)
Apr 18, 2012 3.000 3.010 2.890 2.920 1,007,417 -0.07(-2.34%)
Apr 17, 2012 2.900 3.010 2.890 2.990 586,998 +0.09(+3.10%)
Apr 16, 2012 3.020 3.020 2.860 2.900 216,715 -0.06(-2.03%)
Apr 13, 2012 3.050 3.050 2.950 2.960 451,601 -0.14(-4.52%)
Apr 12, 2012 2.800 3.170 2.800 3.100 1,549,192 +0.27(+9.54%)
Apr 11, 2012 2.880 2.890 2.800 2.830 772,929 -0.05(-1.74%)
Apr 10, 2012 2.850 3.020 2.780 2.880 601,406 +0.07(+2.49%)
Apr 09, 2012 2.830 2.840 2.790 2.810 579,531 -0.03(-1.06%)
Apr 05, 2012 2.820 2.920 2.800 2.840 1,374,028 +0.01(+0.35%)
Apr 04, 2012 2.850 2.850 2.740 2.830 1,991,464 -0.04(-1.39%)
Apr 03, 2012 2.900 2.900 2.840 2.870 1,354,936 +0.00(+0.00%)
Apr 02, 2012 2.800 2.910 2.800 2.870 1,367,238 +0.04(+1.41%)
Mar 30, 2012 2.830 2.830 2.770 2.830 518,332 +0.05(+1.80%)
Mar 29, 2012 2.770 2.800 2.710 2.780 818,509 +0.00(+0.00%)
Mar 28, 2012 2.880 2.900 2.780 2.780 1,146,252 -0.12(-4.14%)
Mar 27, 2012 2.940 2.950 2.870 2.900 702,361 -0.02(-0.68%)
Mar 26, 2012 2.950 2.950 2.910 2.920 481,067 -0.03(-1.02%)
Mar 23, 2012 2.950 2.950 2.870 2.950 851,604 +0.04(+1.37%)
Mar 22, 2012 2.830 2.930 2.800 2.910 2,268,647 +0.01(+0.34%)
Mar 21, 2012 2.880 2.920 2.830 2.900 233,711 +0.04(+1.40%)
Mar 20, 2012 2.850 2.930 2.780 2.860 347,177 -0.03(-1.04%)
Mar 19, 2012 2.890 2.910 2.880 2.890 486,359 -0.02(-0.69%)
Mar 16, 2012 2.950 2.970 2.900 2.910 586,146 -0.02(-0.68%)
Mar 15, 2012 2.860 2.980 2.830 2.930 1,380,068 +0.00(+0.00%)
Mar 14, 2012 2.960 2.990 2.800 2.930 1,165,431 -0.06(-2.01%)
Mar 13, 2012 2.970 3.010 2.970 2.990 642,251 +0.01(+0.34%)
Mar 12, 2012 3.050 3.050 2.950 2.980 838,705 -0.08(-2.61%)
Mar 09, 2012 3.000 3.060 2.960 3.060 1,041,059 +0.10(+3.38%)
Mar 08, 2012 3.050 3.050 2.950 2.960 1,237,902 -0.04(-1.33%)
Mar 07, 2012 2.990 3.000 2.880 3.000 1,063,121 +0.06(+2.04%)
Mar 06, 2012 2.890 2.970 2.810 2.940 1,883,485 -0.07(-2.33%)
Mar 05, 2012 3.150 3.150 2.940 3.010 2,924,204 -0.17(-5.35%)
Mar 02, 2012 3.150 3.210 3.150 3.180 504,445 +0.01(+0.32%)
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.