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 (%)
Sep 27, 2013 2.610 2.620 2.520 2.530 702,024 -0.09(-3.44%)
Sep 26, 2013 2.490 2.640 2.490 2.620 1,859,701 +0.12(+4.80%)
Sep 25, 2013 2.510 2.565 2.490 2.500 1,045,710 +0.00(+0.00%)
Sep 24, 2013 2.470 2.510 2.410 2.500 1,505,495 -0.01(-0.40%)
Sep 23, 2013 2.490 2.530 2.440 2.510 835,601 +0.01(+0.40%)
Sep 20, 2013 2.530 2.550 2.480 2.500 2,605,458 -0.03(-1.19%)
Sep 19, 2013 2.510 2.550 2.500 2.530 2,011,587 +0.05(+2.02%)
Sep 18, 2013 2.430 2.500 2.350 2.480 2,119,836 +0.04(+1.64%)
Sep 17, 2013 2.440 2.480 2.400 2.440 666,036 -0.03(-1.21%)
Sep 16, 2013 2.500 2.520 2.430 2.470 1,158,889 +0.01(+0.41%)
Sep 13, 2013 2.270 2.470 2.270 2.460 1,659,604 +0.19(+8.37%)
Sep 12, 2013 2.310 2.340 2.255 2.270 1,523,656 -0.07(-2.99%)
Sep 11, 2013 2.300 2.360 2.290 2.340 615,828 +0.04(+1.74%)
Sep 10, 2013 2.300 2.375 2.270 2.300 2,365,529 -0.03(-1.29%)
Sep 09, 2013 2.330 2.350 2.300 2.330 787,652 +0.02(+0.87%)
Sep 06, 2013 2.200 2.320 2.180 2.310 2,302,967 +0.13(+5.96%)
Sep 05, 2013 2.190 2.210 2.140 2.180 1,133,663 -0.01(-0.46%)
Sep 04, 2013 2.230 2.230 2.160 2.190 636,544 -0.08(-3.52%)
Sep 03, 2013 2.240 2.290 2.230 2.270 644,237 +0.07(+3.18%)
Aug 30, 2013 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 29, 2013 2.220 2.290 2.195 2.230 839,939 +0.01(+0.45%)
Aug 28, 2013 2.230 2.270 2.210 2.220 312,158 +0.00(+0.00%)
Aug 27, 2013 2.310 2.320 2.200 2.220 602,058 -0.10(-4.31%)
Aug 26, 2013 2.340 2.380 2.300 2.320 300,574 -0.02(-0.85%)
Aug 23, 2013 2.270 2.360 2.260 2.340 1,008,812 +0.05(+2.18%)
Aug 22, 2013 2.260 2.310 2.260 2.290 762,904 +0.09(+4.09%)
Aug 21, 2013 2.240 2.250 2.200 2.200 539,002 -0.06(-2.65%)
Aug 20, 2013 2.260 2.275 2.230 2.260 707,270 +0.00(+0.00%)
Aug 19, 2013 2.280 2.310 2.260 2.260 489,084 -0.01(-0.44%)
Aug 16, 2013 2.310 2.325 2.230 2.270 1,619,918 +0.03(+1.34%)
Aug 15, 2013 2.200 2.330 2.155 2.240 2,022,358 +0.03(+1.36%)
Aug 14, 2013 2.190 2.240 2.130 2.210 3,329,785 +0.03(+1.38%)
Aug 13, 2013 2.100 2.200 2.080 2.180 4,952,380 +0.09(+4.31%)
Aug 12, 2013 2.130 2.130 2.070 2.090 1,623,879 -0.03(-1.42%)
Aug 09, 2013 2.050 2.140 2.015 2.120 1,769,608 +0.09(+4.43%)
Aug 08, 2013 1.980 2.070 1.980 2.030 2,018,370 +0.11(+5.73%)
Aug 07, 2013 1.920 1.950 1.890 1.920 391,487 -0.01(-0.52%)
Aug 06, 2013 1.950 1.980 1.930 1.930 673,845 -0.05(-2.53%)
Aug 02, 2013 1.980 1.980 1.980 0 -0.01(-0.50%)
Aug 01, 2013 1.960 2.020 1.960 1.990 516,783 +0.05(+2.58%)
Jul 31, 2013 1.960 1.980 1.900 1.940 993,613 -0.02(-1.02%)
Jul 30, 2013 1.990 1.990 1.940 1.960 769,474 -0.04(-2.00%)
Jul 29, 2013 1.980 2.005 1.980 2.000 219,580 +0.01(+0.50%)
Jul 26, 2013 1.980 2.000 1.970 1.990 316,586 +0.01(+0.51%)
Jul 25, 2013 2.020 2.050 1.980 1.980 347,041 -0.06(-2.94%)
Jul 24, 2013 2.130 2.130 2.010 2.040 514,848 -0.09(-4.23%)
Jul 23, 2013 2.000 2.130 2.000 2.130 995,990 +0.14(+7.04%)
Jul 22, 2013 2.000 2.060 1.980 1.990 504,234 +0.01(+0.51%)
Jul 19, 2013 2.070 2.070 1.960 1.980 755,855 -0.05(-2.46%)
Jul 18, 2013 2.010 2.040 1.970 2.030 637,164 +0.00(+0.00%)
Jul 17, 2013 2.040 2.080 2.030 2.030 442,788 +0.02(+1.00%)
Jul 16, 2013 2.000 2.050 1.990 2.010 427,338 +0.02(+1.01%)
Jul 15, 2013 2.000 2.020 1.970 1.990 465,462 +0.01(+0.51%)
Jul 12, 2013 1.990 1.990 1.930 1.980 458,597 -0.02(-1.00%)
Jul 11, 2013 1.940 2.020 1.935 2.000 1,392,872 +0.13(+6.95%)
Jul 10, 2013 1.800 1.880 1.800 1.870 450,788 +0.06(+3.31%)
Jul 09, 2013 1.820 1.820 1.800 1.810 719,563 +0.01(+0.56%)
Jul 08, 2013 1.820 1.820 1.790 1.800 336,975 +0.02(+1.12%)
Jul 05, 2013 1.840 1.850 1.770 1.780 242,164 -0.06(-3.26%)
Jul 04, 2013 1.840 1.880 1.820 1.840 398,767 -0.01(-0.54%)
Jul 03, 2013 1.820 1.850 1.790 1.850 644,923 +0.03(+1.65%)
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.