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

Capstone Mining Corp (TSX: CS )

9.950 +0.550 (+5.85%)
Streaming Delayed Price Updated: 4:00 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, 2008 3.370 3.450 3.270 3.400 494,019 +0.03(+0.89%)
Apr 29, 2008 3.510 3.560 3.360 3.370 243,170 -0.20(-5.60%)
Apr 28, 2008 3.590 3.680 3.550 3.570 171,146 -0.04(-1.11%)
Apr 25, 2008 3.660 3.680 3.580 3.610 72,850 -0.04(-1.10%)
Apr 24, 2008 3.610 3.650 3.590 3.650 52,093 +0.02(+0.55%)
Apr 23, 2008 3.590 3.660 3.590 3.630 80,670 +0.01(+0.28%)
Apr 22, 2008 3.680 3.750 3.610 3.620 156,593 -0.06(-1.63%)
Apr 21, 2008 3.700 3.700 3.630 3.680 47,850 -0.02(-0.54%)
Apr 18, 2008 3.680 3.750 3.600 3.700 87,135 -0.06(-1.60%)
Apr 17, 2008 3.850 3.850 3.710 3.760 190,480 -0.06(-1.57%)
Apr 16, 2008 3.710 3.900 3.710 3.820 342,228 +0.12(+3.24%)
Apr 15, 2008 3.560 3.710 3.530 3.700 101,506 +0.17(+4.82%)
Apr 14, 2008 3.550 3.720 3.500 3.530 296,614 +0.02(+0.57%)
Apr 11, 2008 3.540 3.590 3.500 3.510 47,525 -0.07(-1.96%)
Apr 10, 2008 3.590 3.600 3.540 3.580 37,400 +0.02(+0.56%)
Apr 09, 2008 3.610 3.610 3.510 3.560 51,717 +0.05(+1.42%)
Apr 08, 2008 3.510 3.530 3.490 3.510 84,110 +0.02(+0.57%)
Apr 07, 2008 3.450 3.620 3.450 3.490 152,875 +0.07(+2.05%)
Apr 04, 2008 3.320 3.520 3.290 3.420 395,579 +0.09(+2.70%)
Apr 03, 2008 3.280 3.350 3.230 3.330 138,234 +0.06(+1.83%)
Apr 02, 2008 3.170 3.300 3.130 3.270 172,900 +0.09(+2.83%)
Apr 01, 2008 3.180 3.180 3.120 3.180 114,522 -0.01(-0.31%)
Mar 31, 2008 3.290 3.290 3.150 3.190 182,656 -0.08(-2.45%)
Mar 28, 2008 3.270 3.310 3.200 3.270 126,009 -0.03(-0.91%)
Mar 27, 2008 3.330 3.340 3.280 3.300 117,543 -0.02(-0.60%)
Mar 26, 2008 3.310 3.360 3.310 3.320 63,453 -0.06(-1.78%)
Mar 25, 2008 3.210 3.390 3.210 3.380 157,950 +0.15(+4.64%)
Mar 24, 2008 3.140 3.230 3.140 3.230 148,261 +0.07(+2.22%)
Mar 21, 2008 3.080 3.160 3.000 3.160 195,278 +0.00(+0.00%)
Mar 20, 2008 3.080 3.160 3.000 3.160 195,278 +0.00(+0.00%)
Mar 19, 2008 3.240 3.260 3.100 3.160 186,165 -0.04(-1.25%)
Mar 18, 2008 3.380 3.450 3.200 3.200 281,504 -0.18(-5.33%)
Mar 17, 2008 3.500 3.500 3.260 3.380 326,700 -0.17(-4.79%)
Mar 14, 2008 3.580 3.640 3.520 3.550 100,625 +0.00(+0.00%)
Mar 13, 2008 3.600 3.600 3.490 3.550 143,539 -0.05(-1.39%)
Mar 12, 2008 3.580 3.600 3.520 3.600 196,730 +0.04(+1.12%)
Mar 11, 2008 3.500 3.560 3.500 3.560 102,995 +0.05(+1.42%)
Mar 10, 2008 3.520 3.520 3.410 3.510 132,715 -0.07(-1.96%)
Mar 07, 2008 3.470 3.640 3.470 3.580 380,550 +0.06(+1.70%)
Mar 06, 2008 3.670 3.670 3.460 3.520 209,524 -0.05(-1.40%)
Mar 05, 2008 3.500 3.660 3.500 3.570 133,530 +0.07(+2.00%)
Mar 04, 2008 3.770 3.770 3.480 3.500 288,363 -0.20(-5.41%)
Mar 03, 2008 3.500 3.790 3.500 3.700 337,173 +0.19(+5.41%)
Feb 29, 2008 3.670 3.700 3.500 3.510 180,290 -0.19(-5.14%)
Feb 28, 2008 3.910 3.910 3.650 3.700 553,261 -0.22(-5.61%)
Feb 27, 2008 3.700 3.970 3.600 3.920 348,347 +0.25(+6.81%)
Feb 26, 2008 3.520 3.670 3.510 3.670 91,590 +0.08(+2.23%)
Feb 25, 2008 3.660 3.700 3.560 3.590 97,093 -0.05(-1.37%)
Feb 22, 2008 3.550 3.730 3.550 3.640 211,852 +0.09(+2.54%)
Feb 21, 2008 3.470 3.620 3.390 3.550 483,100 +0.10(+2.90%)
Feb 20, 2008 3.200 3.500 3.200 3.450 504,459 +0.21(+6.48%)
Feb 19, 2008 3.140 3.240 3.100 3.240 260,835 +0.14(+4.52%)
Feb 18, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 15, 2008 3.100 3.150 3.070 3.100 481,337 -0.02(-0.64%)
Feb 14, 2008 3.100 3.130 3.080 3.120 25,610 +0.00(+0.00%)
Feb 13, 2008 3.110 3.160 3.080 3.120 51,683 -0.01(-0.32%)
Feb 12, 2008 3.110 3.130 3.070 3.130 98,508 +0.07(+2.29%)
Feb 11, 2008 3.090 3.090 3.020 3.060 102,999 +0.02(+0.66%)
Feb 08, 2008 3.000 3.070 2.980 3.040 293,231 +0.04(+1.33%)
Feb 07, 2008 2.970 3.000 2.950 3.000 98,981 +0.05(+1.69%)
Feb 06, 2008 2.950 2.970 2.920 2.950 180,527 +0.05(+1.72%)
Feb 05, 2008 3.000 3.010 2.870 2.900 234,911 -0.12(-3.97%)
Feb 04, 2008 3.030 3.060 2.960 3.020 200,220 +0.02(+0.67%)
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.