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 (%)
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%)
Feb 01, 2008 3.050 3.090 2.920 3.000 144,890 -0.04(-1.32%)
Jan 31, 2008 2.950 3.060 2.940 3.040 460,191 +0.10(+3.40%)
Jan 30, 2008 2.820 3.060 2.770 2.940 410,032 +0.17(+6.14%)
Jan 29, 2008 2.760 2.810 2.760 2.770 93,300 -0.01(-0.36%)
Jan 28, 2008 2.690 2.790 2.670 2.780 126,084 +0.05(+1.83%)
Jan 25, 2008 2.810 2.910 2.720 2.730 237,116 -0.10(-3.53%)
Jan 24, 2008 2.700 2.850 2.680 2.830 130,009 +0.17(+6.39%)
Jan 23, 2008 2.650 2.760 2.550 2.660 121,847 +0.01(+0.38%)
Jan 22, 2008 2.500 2.830 2.260 2.650 252,275 +0.04(+1.53%)
Jan 21, 2008 3.060 3.060 2.540 2.610 237,740 -0.49(-15.81%)
Jan 18, 2008 3.100 3.140 3.030 3.100 117,600 +0.02(+0.65%)
Jan 17, 2008 3.050 3.220 3.050 3.080 779,768 +0.03(+0.98%)
Jan 16, 2008 3.010 3.070 3.010 3.050 141,700 -0.05(-1.61%)
Jan 15, 2008 3.190 3.190 3.020 3.100 275,220 -0.10(-3.13%)
Jan 14, 2008 2.970 3.220 2.940 3.200 420,520 +0.29(+9.97%)
Jan 11, 2008 2.900 2.940 2.870 2.910 101,050 +0.00(+0.00%)
Jan 10, 2008 2.840 2.980 2.820 2.910 196,632 +0.10(+3.56%)
Jan 09, 2008 2.820 2.820 2.760 2.810 93,550 +0.00(+0.00%)
Jan 08, 2008 2.790 2.850 2.790 2.810 93,592 -0.01(-0.35%)
Jan 07, 2008 2.770 2.820 2.760 2.820 62,816 +0.02(+0.71%)
Jan 04, 2008 2.810 2.850 2.800 2.800 50,875 +0.00(+0.00%)
Jan 03, 2008 2.810 2.830 2.760 2.800 91,906 -0.03(-1.06%)
Jan 02, 2008 2.780 2.850 2.740 2.830 69,451 +0.02(+0.71%)
Jan 01, 2008 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Dec 31, 2007 2.800 2.820 2.720 2.810 22,250 -0.02(-0.71%)
Dec 28, 2007 2.850 2.890 2.750 2.830 121,500 -0.05(-1.74%)
Dec 27, 2007 2.880 2.890 2.800 2.880 81,340 +0.01(+0.35%)
Dec 26, 2007 2.840 2.890 2.870 2.870 61,950 +0.00(+0.00%)
Dec 24, 2007 2.840 2.890 2.870 2.870 61,950 +0.03(+1.06%)
Dec 21, 2007 2.740 2.850 2.740 2.840 66,735 +0.08(+2.90%)
Dec 20, 2007 2.730 2.800 2.730 2.760 51,400 +0.01(+0.36%)
Dec 19, 2007 2.740 2.760 2.720 2.750 230,383 +0.00(+0.00%)
Dec 18, 2007 2.750 2.800 2.750 2.750 804,025 -0.03(-1.08%)
Dec 17, 2007 2.750 2.810 2.750 2.780 379,300 +0.01(+0.36%)
Dec 14, 2007 2.750 2.800 2.750 2.770 418,215 -0.04(-1.42%)
Dec 13, 2007 2.750 2.810 2.690 2.810 297,737 +0.03(+1.08%)
Dec 12, 2007 2.790 2.800 2.760 2.780 195,635 -0.02(-0.71%)
Dec 11, 2007 2.800 2.810 2.770 2.800 69,410 +0.00(+0.00%)
Dec 10, 2007 2.800 2.850 2.790 2.800 118,810 -0.02(-0.71%)
Dec 07, 2007 2.790 2.820 2.770 2.820 166,010 -0.01(-0.35%)
Dec 06, 2007 2.800 2.850 2.730 2.830 229,735 +0.01(+0.35%)
Dec 05, 2007 2.790 2.830 2.760 2.820 178,000 +0.07(+2.55%)
Dec 04, 2007 2.720 2.760 2.690 2.750 378,900 +0.02(+0.73%)
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.