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 30, 2014 2.620 2.620 2.560 2.610 933,109 -0.01(-0.38%)
May 29, 2014 2.660 2.660 2.610 2.620 529,972 -0.04(-1.50%)
May 28, 2014 2.760 2.780 2.650 2.660 1,235,150 -0.09(-3.27%)
May 27, 2014 2.760 2.760 2.720 2.750 2,598,673 -0.01(-0.36%)
May 26, 2014 2.750 2.770 2.730 2.760 510,198 +0.03(+1.10%)
May 23, 2014 2.660 2.750 2.660 2.730 1,405,150 +0.08(+3.02%)
May 22, 2014 2.650 2.670 2.620 2.650 1,381,183 +0.00(+0.00%)
May 21, 2014 2.720 2.720 2.640 2.650 1,076,766 -0.09(-3.28%)
May 20, 2014 2.790 2.805 2.735 2.740 930,397 -0.06(-2.14%)
May 16, 2014 2.800 2.800 2.800 0 -0.02(-0.71%)
May 15, 2014 2.870 2.870 2.820 2.820 982,174 -0.04(-1.40%)
May 14, 2014 2.840 2.880 2.830 2.860 2,271,241 +0.03(+1.06%)
May 13, 2014 2.860 2.880 2.800 2.830 503,878 -0.05(-1.74%)
May 12, 2014 2.830 2.880 2.830 2.880 2,527,638 +0.11(+3.97%)
May 09, 2014 2.780 2.820 2.740 2.770 1,337,863 -0.02(-0.72%)
May 08, 2014 2.890 2.890 2.740 2.790 4,042,273 -0.08(-2.79%)
May 07, 2014 2.810 2.875 2.800 2.870 1,141,728 +0.07(+2.50%)
May 06, 2014 2.800 2.810 2.780 2.800 545,829 -0.02(-0.71%)
May 05, 2014 2.810 2.820 2.770 2.820 453,293 +0.01(+0.36%)
May 02, 2014 2.900 2.900 2.810 2.810 1,785,440 -0.09(-3.10%)
May 01, 2014 2.880 2.910 2.875 2.900 295,960 +0.01(+0.35%)
Apr 30, 2014 2.880 2.890 2.850 2.890 824,508 +0.03(+1.05%)
Apr 29, 2014 2.900 2.920 2.850 2.860 274,219 -0.01(-0.35%)
Apr 28, 2014 2.930 2.940 2.860 2.870 356,118 -0.07(-2.38%)
Apr 25, 2014 2.940 2.950 2.860 2.940 789,975 +0.02(+0.68%)
Apr 24, 2014 2.840 2.940 2.840 2.920 974,559 +0.10(+3.55%)
Apr 23, 2014 2.850 2.850 2.810 2.820 238,154 -0.03(-1.05%)
Apr 22, 2014 2.840 2.860 2.780 2.850 967,814 +0.00(+0.00%)
Apr 21, 2014 2.880 2.880 2.830 2.850 576,987 +0.01(+0.35%)
Apr 17, 2014 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 16, 2014 2.840 2.860 2.790 2.840 608,617 +0.00(+0.00%)
Apr 15, 2014 2.850 2.850 2.760 2.840 1,455,510 -0.01(-0.35%)
Apr 14, 2014 2.950 2.990 2.830 2.850 1,619,162 -0.10(-3.39%)
Apr 11, 2014 2.910 2.950 2.875 2.950 750,643 +0.02(+0.68%)
Apr 10, 2014 2.990 3.000 2.895 2.930 961,680 +0.01(+0.34%)
Apr 09, 2014 2.920 2.980 2.900 2.920 1,399,920 +0.03(+1.04%)
Apr 08, 2014 2.920 2.955 2.870 2.890 2,448,167 -0.03(-1.03%)
Apr 07, 2014 2.890 2.980 2.820 2.920 2,332,299 -0.08(-2.67%)
Apr 04, 2014 3.030 3.090 3.000 3.000 1,487,770 +0.01(+0.33%)
Apr 03, 2014 3.000 3.050 2.950 2.990 778,292 -0.01(-0.33%)
Apr 02, 2014 2.920 3.020 2.900 3.000 1,912,516 +0.10(+3.45%)
Apr 01, 2014 2.960 2.970 2.900 2.900 1,852,179 -0.02(-0.68%)
Mar 31, 2014 2.980 2.980 2.860 2.920 2,536,509 -0.05(-1.68%)
Mar 28, 2014 2.920 3.020 2.920 2.970 1,930,692 +0.08(+2.77%)
Mar 27, 2014 2.880 2.950 2.875 2.890 3,855,853 +0.02(+0.70%)
Mar 26, 2014 2.790 2.940 2.780 2.870 8,779,334 +0.14(+5.13%)
Mar 25, 2014 2.730 2.750 2.710 2.730 833,145 +0.04(+1.49%)
Mar 24, 2014 2.710 2.740 2.690 2.690 1,459,709 -0.05(-1.82%)
Mar 21, 2014 2.750 2.760 2.690 2.740 1,207,102 +0.03(+1.11%)
Mar 20, 2014 2.680 2.710 2.600 2.710 2,926,339 +0.03(+1.12%)
Mar 19, 2014 2.630 2.710 2.600 2.680 6,272,945 +0.00(+0.00%)
Mar 18, 2014 2.560 2.690 2.540 2.680 4,473,762 +0.13(+5.10%)
Mar 17, 2014 2.540 2.580 2.530 2.550 2,687,573 +0.03(+1.19%)
Mar 14, 2014 2.580 2.580 2.480 2.520 2,584,193 +0.01(+0.40%)
Mar 13, 2014 2.560 2.600 2.500 2.510 4,006,503 -0.01(-0.40%)
Mar 12, 2014 2.590 2.620 2.490 2.520 9,261,208 -0.09(-3.45%)
Mar 11, 2014 2.700 2.730 2.590 2.610 4,060,285 -0.08(-2.97%)
Mar 10, 2014 2.820 2.820 2.670 2.690 2,956,083 -0.14(-4.95%)
Mar 07, 2014 2.950 2.960 2.830 2.830 2,637,435 -0.18(-5.98%)
Mar 06, 2014 3.000 3.030 2.980 3.010 659,710 +0.01(+0.33%)
Mar 05, 2014 2.900 3.025 2.880 3.000 1,623,697 +0.12(+4.17%)
Mar 04, 2014 2.800 2.880 2.760 2.880 1,508,928 +0.13(+4.73%)
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.