Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

9.910 +0.510 (+5.43%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
Apr 30, 2013 1.990 2.080 1.930 2.040 2,875,500 +0.04(+2.00%)
Apr 29, 2013 2.110 2.230 1.950 2.000 4,728,285 -0.07(-3.38%)
Apr 26, 2013 2.130 2.130 2.070 2.070 892,120 -0.06(-2.82%)
Apr 25, 2013 2.120 2.155 2.090 2.130 1,833,108 +0.03(+1.43%)
Apr 24, 2013 1.950 2.110 1.950 2.100 1,693,702 +0.16(+8.25%)
Apr 23, 2013 1.900 1.960 1.880 1.940 654,406 +0.02(+1.04%)
Apr 22, 2013 1.900 1.940 1.900 1.920 443,963 +0.02(+1.05%)
Apr 19, 2013 1.950 1.950 1.870 1.900 1,275,739 -0.05(-2.56%)
Apr 18, 2013 1.960 1.980 1.900 1.950 1,637,656 +0.02(+1.04%)
Apr 17, 2013 2.000 2.010 1.840 1.930 4,364,065 -0.08(-3.98%)
Apr 16, 2013 2.050 2.070 2.000 2.010 1,243,175 +0.01(+0.50%)
Apr 15, 2013 1.990 2.030 1.960 2.000 1,297,578 -0.08(-3.85%)
Apr 12, 2013 2.110 2.130 2.040 2.080 1,106,569 -0.04(-1.89%)
Apr 11, 2013 2.180 2.200 2.120 2.120 971,131 -0.06(-2.75%)
Apr 10, 2013 2.220 2.230 2.180 2.180 280,541 -0.05(-2.24%)
Apr 09, 2013 2.190 2.280 2.185 2.230 1,720,411 +0.06(+2.76%)
Apr 08, 2013 2.200 2.200 2.160 2.170 419,858 +0.00(+0.00%)
Apr 05, 2013 2.170 2.190 2.110 2.170 568,845 -0.02(-0.91%)
Apr 04, 2013 2.190 2.210 2.130 2.190 652,829 +0.02(+0.92%)
Apr 03, 2013 2.290 2.300 2.160 2.170 722,448 -0.09(-3.98%)
Apr 02, 2013 2.280 2.370 2.260 2.260 12,115,185 -0.01(-0.44%)
Apr 01, 2013 2.250 2.280 2.240 2.270 946,284 +0.01(+0.44%)
Mar 28, 2013 2.260 2.260 2.260 0 -0.05(-2.16%)
Mar 27, 2013 2.250 2.320 2.250 2.310 1,566,376 +0.06(+2.67%)
Mar 26, 2013 2.290 2.290 2.240 2.250 848,236 -0.04(-1.75%)
Mar 25, 2013 2.320 2.320 2.280 2.290 337,323 -0.03(-1.29%)
Mar 22, 2013 2.300 2.330 2.300 2.320 428,834 +0.02(+0.87%)
Mar 21, 2013 2.330 2.340 2.300 2.300 683,189 -0.03(-1.29%)
Mar 20, 2013 2.330 2.340 2.310 2.330 484,519 +0.01(+0.43%)
Mar 19, 2013 2.360 2.380 2.310 2.320 594,007 -0.04(-1.69%)
Mar 18, 2013 2.350 2.385 2.340 2.360 199,393 -0.06(-2.48%)
Mar 15, 2013 2.370 2.430 2.350 2.420 693,711 +0.08(+3.42%)
Mar 14, 2013 2.380 2.400 2.330 2.340 895,154 -0.06(-2.50%)
Mar 13, 2013 2.450 2.470 2.380 2.400 479,085 -0.07(-2.83%)
Mar 12, 2013 2.430 2.470 2.420 2.470 282,135 +0.03(+1.23%)
Mar 11, 2013 2.460 2.480 2.430 2.440 545,710 -0.04(-1.61%)
Mar 08, 2013 2.540 2.550 2.450 2.480 1,134,070 +0.00(+0.00%)
Mar 07, 2013 2.420 2.500 2.420 2.480 837,342 +0.08(+3.33%)
Mar 06, 2013 2.310 2.420 2.290 2.400 792,016 +0.09(+3.90%)
Mar 05, 2013 2.330 2.340 2.300 2.310 641,159 +0.01(+0.43%)
Mar 04, 2013 2.320 2.325 2.280 2.300 577,635 -0.03(-1.29%)
Mar 01, 2013 2.340 2.380 2.310 2.330 1,308,518 -0.01(-0.43%)
Feb 28, 2013 2.390 2.380 2.270 2.340 1,868,190 -0.04(-1.68%)
Feb 27, 2013 2.380 2.400 2.360 2.380 920,080 -0.02(-0.83%)
Feb 26, 2013 2.400 2.430 2.350 2.400 804,386 -0.01(-0.41%)
Feb 22, 2013 2.400 2.430 2.380 2.410 1,245,745 +0.01(+0.42%)
Feb 21, 2013 2.380 2.415 2.310 2.400 1,978,761 -0.01(-0.41%)
Feb 20, 2013 2.520 2.530 2.380 2.410 2,263,747 -0.13(-5.12%)
Feb 19, 2013 2.620 2.620 2.500 2.540 1,101,542 -0.09(-3.42%)
Feb 15, 2013 2.630 2.630 2.630 0 +0.01(+0.38%)
Feb 14, 2013 2.610 2.650 2.560 2.620 1,146,234 -0.01(-0.38%)
Feb 13, 2013 2.660 2.700 2.620 2.630 3,158,581 -0.02(-0.75%)
Feb 12, 2013 2.590 2.660 2.560 2.650 3,939,758 +0.06(+2.32%)
Feb 11, 2013 2.600 2.640 2.580 2.590 706,889 -0.02(-0.77%)
Feb 08, 2013 2.540 2.610 2.520 2.610 4,628,448 +0.08(+3.16%)
Feb 07, 2013 2.560 2.580 2.520 2.530 2,144,792 -0.04(-1.56%)
Feb 06, 2013 2.530 2.600 2.520 2.570 1,699,787 +0.09(+3.63%)
Feb 04, 2013 2.540 2.540 2.480 2.480 1,340,294 -0.08(-3.13%)
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.